Fun Yours Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	45.000	45.000	45.000	45.000	23.721	1,669
2022-08-08	47.950	48.250	45.500	45.500	23.985	10,018
2022-08-05	47.000	47.950	46.100	46.900	24.723	41,745
2022-08-04	46.300	46.300	43.500	45.800	24.143	23,377
2022-08-03	44.900	46.100	44.500	45.900	24.196	45,084
2022-08-02	44.000	44.400	44.000	44.400	23.405	10,018
2022-08-01	43.900	46.000	43.900	44.800	23.616	23,377
2022-07-29	42.800	43.500	42.200	43.500	22.930	21,707
2022-07-28	43.000	45.950	43.000	43.250	22.799	61,782
2022-07-27	41.500	42.000	41.500	42.000	22.140	3,339
2022-07-26	41.500	41.500	41.500	41.500	21.876	1,669
2022-07-25	42.000	42.000	42.000	42.000	22.140	0
2022-07-22	41.500	42.000	41.500	42.000	22.140	3,339
2022-07-21	44.300	44.300	42.000	42.000	22.140	5,009
2022-07-20	41.700	41.700	41.500	41.600	21.929	18,367
2022-07-19	42.000	42.000	41.700	41.700	21.982	16,698
2022-07-18	42.500	42.500	41.900	42.000	22.140	30,056
2022-07-15	42.100	44.500	42.050	42.500	22.403	10,018
2022-07-14	42.500	43.000	42.200	42.200	22.245	13,358
2022-07-13	45.000	45.000	43.000	43.000	22.667	11,688
2022-07-12	43.100	44.700	43.000	44.550	23.484	18,367
2022-07-11	44.000	45.000	43.300	45.000	23.721	5,009
2022-07-08	45.650	45.650	44.200	44.200	23.299	25,047
2022-07-07	43.500	43.500	43.400	43.400	22.878	6,679
2022-07-06	42.150	43.000	41.800	43.000	22.667	11,688
2022-07-05	44.900	44.900	42.000	43.650	23.010	11,688
2022-07-04	43.900	43.900	43.900	43.900	23.141	0
2022-07-01	43.000	43.900	43.000	43.900	23.141	3,339
2022-06-30	41.850	42.850	41.050	42.850	22.588	10,018
2022-06-29	43.650	43.650	42.250	43.450	22.904	6,679
2022-06-28	43.550	43.550	43.300	43.300	22.825	3,339
2022-06-27	41.900	43.600	41.900	43.600	22.983	5,009
2022-06-24	40.000	42.000	40.000	41.900	22.087	11,688
2022-06-23	38.000	39.200	38.000	39.200	20.664	10,018
2022-06-22	40.000	40.000	39.000	40.000	21.085	31,726
2022-06-21	41.700	42.450	41.500	41.700	21.982	10,018
2022-06-20	43.050	43.150	40.300	41.900	22.087	26,716
2022-06-17	42.000	42.700	41.500	42.700	22.509	15,028
2022-06-16	43.150	43.150	43.000	43.000	22.667	13,358
2022-06-15	43.200	43.200	43.050	43.050	22.693	6,679
2022-06-14	44.000	44.000	42.700	43.000	22.667	26,716
2022-06-13	46.000	46.000	44.000	44.000	23.194	6,679
2022-06-10	45.400	46.750	45.400	46.000	24.248	31,726
2022-06-09	45.400	47.200	45.200	45.400	23.932	46,754
2022-06-08	46.000	46.000	43.900	44.500	23.458	75,141
2022-06-07	46.800	46.950	44.800	46.000	24.248	136,923
2022-06-06	45.600	49.000	45.600	49.000	25.830	230,432
2022-06-02	42.450	45.000	42.450	44.550	23.484	53,433
2022-06-01	42.200	42.200	42.200	42.200	22.245	0
2022-05-31	42.700	42.800	42.200	42.200	22.245	10,018
2022-05-30	43.000	43.000	43.000	43.000	22.667	1,669
2022-05-27	45.850	45.850	43.500	43.500	22.930	8,349
2022-05-26	44.500	44.500	43.750	43.750	23.062	28,386
2022-05-25	42.100	44.250	42.100	44.250	23.326	38,405
2022-05-24	42.550	42.950	42.000	42.000	22.140	36,735
2022-05-23	42.000	42.500	41.200	41.650	21.955	23,377
2022-05-20	41.900	42.700	41.500	42.000	22.140	11,688
2022-05-19	41.850	41.850	41.800	41.800	22.034	1,669
2022-05-18	40.300	41.700	40.300	40.650	21.428	8,349
2022-05-17	40.600	41.850	40.600	41.800	22.034	5,009

← NewerPage 18 of 21 · 1,221 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.