Fun Yours Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	59.000	59.500	55.500	59.300	40.609	356,400
2023-11-02	59.800	60.600	57.000	60.600	41.499	324,720
2023-11-01	51.200	55.100	51.200	55.100	37.733	76,560
2023-10-31	50.100	52.700	50.100	52.500	35.952	23,760
2023-10-30	51.200	52.000	51.200	51.900	35.542	33,000
2023-10-27	52.900	52.900	51.100	51.200	35.062	46,200
2023-10-26	52.000	53.700	52.000	53.100	36.363	54,120
2023-10-25	52.000	55.900	51.000	54.000	36.980	122,760
2023-10-24	49.250	53.700	49.250	53.700	36.774	204,600
2023-10-23	50.200	50.500	48.900	48.900	33.487	56,760
2023-10-20	49.900	51.600	49.100	51.600	35.336	130,680
2023-10-19	51.400	52.000	50.200	52.000	35.610	95,040
2023-10-18	53.600	54.100	50.500	51.400	35.199	190,080
2023-10-17	51.000	53.700	50.000	52.800	36.158	293,040
2023-10-16	48.000	49.200	46.000	49.200	33.693	632,280
2023-10-13	41.600	44.750	40.800	44.750	30.645	258,720
2023-10-12	39.150	42.000	39.100	40.700	27.872	186,120
2023-10-11	39.200	39.700	39.200	39.700	27.187	198,000
2023-10-06	35.000	36.100	34.400	36.100	24.722	10,560
2023-10-05	35.100	35.100	34.200	34.500	23.626	10,560
2023-10-04	34.500	34.950	34.000	34.000	23.283	33,000
2023-10-03	35.450	35.450	35.450	35.450	24.276	1,320
2023-10-02	34.950	34.950	34.550	34.950	23.934	6,600
2023-09-28	34.750	34.750	34.250	34.500	23.626	9,240
2023-09-27	34.850	34.850	34.000	34.500	23.626	19,800
2023-09-26	34.100	34.250	34.000	34.150	23.386	13,200
2023-09-25	34.150	34.200	34.150	34.200	23.420	5,280
2023-09-22	34.200	34.400	34.000	34.400	23.557	14,520
2023-09-21	34.350	34.400	34.350	34.400	23.557	2,640
2023-09-20	34.850	34.850	34.150	34.150	23.386	9,240
2023-09-19	34.600	34.800	34.500	34.500	23.626	18,480
2023-09-18	34.900	35.400	34.500	34.500	23.626	15,840
2023-09-15	34.950	34.950	34.300	34.500	23.626	17,160
2023-09-14	33.850	35.150	33.850	34.400	23.557	14,520
2023-09-13	34.950	34.950	34.050	34.600	23.694	7,920
2023-09-12	34.900	35.350	34.250	34.250	23.455	33,000
2023-09-11	35.050	36.150	33.500	34.950	23.934	158,400
2023-09-08	43.300	44.500	43.000	43.800	25.397	176,088
2023-09-07	43.900	44.000	43.000	44.000	25.513	42,504
2023-09-06	43.300	43.650	43.300	43.650	25.310	15,180
2023-09-05	43.200	44.500	43.000	44.000	25.513	71,346
2023-09-04	42.900	43.400	42.900	43.250	25.078	39,468
2023-09-01	42.100	42.400	42.000	42.200	24.470	28,842
2023-08-31	42.000	42.100	41.800	42.100	24.412	4,554
2023-08-30	41.800	42.600	41.500	42.600	24.702	15,180
2023-08-29	42.000	42.350	42.000	42.350	24.557	3,036
2023-08-28	42.000	42.000	42.000	42.000	24.354	0
2023-08-25	42.000	42.000	42.000	42.000	24.354	6,072
2023-08-24	42.000	42.000	42.000	42.000	24.354	1,518
2023-08-23	41.500	42.050	41.500	42.050	24.383	3,036
2023-08-22	40.550	42.150	40.550	42.150	24.441	6,072
2023-08-21	42.000	42.300	42.000	42.300	24.528	3,036
2023-08-18	42.300	42.400	41.900	42.400	24.586	7,590
2023-08-17	42.000	42.600	42.000	42.400	24.586	42,504
2023-08-16	41.400	42.000	41.400	42.000	24.354	31,878
2023-08-15	41.250	42.400	41.050	42.250	24.499	13,662
2023-08-14	40.150	41.250	40.150	41.250	23.919	7,590
2023-08-11	40.400	41.000	40.150	41.000	23.774	37,950
2023-08-10	41.850	41.850	41.850	41.850	24.267	1,518
2023-08-09	41.250	41.650	41.250	41.650	24.151	9,108

← NewerPage 13 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	2.0000 TWD
2025-09-02	1.2000 TWD
2024-09-02	0.5500 TWD
2023-09-11	1.1500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.