Fun Yours Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	39.750	40.200	39.700	40.200	21.191	15,028
2022-05-13	39.600	41.350	39.600	41.000	21.613	41,745
2022-05-12	40.350	41.500	39.000	39.000	20.558	28,386
2022-05-11	39.100	42.450	39.100	42.450	22.377	10,018
2022-05-10	38.250	41.500	38.250	41.500	21.876	45,084
2022-05-09	43.550	44.700	40.950	41.750	22.008	200,376
2022-05-06	49.350	49.350	42.000	45.500	23.985	272,177
2022-05-05	48.000	48.000	44.900	44.900	23.668	143,602
2022-05-04	44.900	44.900	44.900	44.900	23.668	113,546
2022-05-03	39.800	40.850	39.800	40.850	21.534	86,829
2022-04-29	37.800	37.800	36.950	37.150	19.583	8,349
2022-04-28	39.550	39.550	39.050	39.050	20.585	3,339
2022-04-27	35.800	38.250	35.050	36.800	19.399	15,028
2022-04-26	36.050	38.000	36.050	38.000	20.031	8,349
2022-04-25	38.000	39.100	37.100	37.100	19.557	11,688
2022-04-22	37.150	39.350	37.050	39.000	20.558	16,698
2022-04-21	38.700	38.700	37.350	37.800	19.926	5,009
2022-04-20	39.450	39.450	38.300	38.500	20.295	18,367
2022-04-19	38.550	39.650	38.100	38.100	20.084	5,009
2022-04-18	38.950	40.100	38.000	38.000	20.031	16,698
2022-04-15	37.650	38.800	37.650	38.800	20.453	25,047
2022-04-14	41.200	41.200	37.550	39.000	20.558	33,396
2022-04-13	38.950	40.950	38.850	40.450	21.323	55,103
2022-04-12	39.750	39.750	38.950	39.550	20.848	21,707
2022-04-11	38.400	38.450	37.800	38.450	20.268	5,009
2022-04-08	39.700	39.700	37.850	38.950	20.532	15,028
2022-04-07	38.750	38.950	37.450	38.650	20.374	6,679
2022-04-06	38.750	42.150	38.750	42.150	22.219	1,669
2022-04-01	38.000	38.400	37.600	38.350	20.216	13,358
2022-03-31	38.850	38.850	37.550	38.600	20.347	5,009
2022-03-30	37.150	42.250	37.150	42.250	22.271	11,688
2022-03-29	38.500	40.400	38.000	38.450	20.268	26,716
2022-03-28	37.100	39.650	37.100	39.600	20.875	28,386
2022-03-25	38.900	38.900	38.150	38.150	20.110	23,377
2022-03-24	39.500	39.950	38.200	39.950	21.059	31,726
2022-03-23	38.000	39.600	37.500	39.600	20.875	28,386
2022-03-22	40.650	40.650	37.150	38.900	20.506	31,726
2022-03-21	38.500	40.750	38.500	39.800	20.980	36,735
2022-03-18	35.600	38.800	35.600	38.800	20.453	43,414
2022-03-17	36.950	36.950	35.650	35.700	18.819	20,037
2022-03-16	37.400	37.400	36.100	36.100	19.030	10,018
2022-03-15	37.850	37.850	34.500	36.500	19.240	83,490
2022-03-14	38.200	38.200	36.550	36.600	19.293	18,367
2022-03-11	38.200	38.200	38.200	38.200	20.137	1,669
2022-03-10	38.000	38.400	36.950	38.400	20.242	40,075
2022-03-09	39.300	39.300	38.450	38.500	20.295	11,688
2022-03-08	41.000	42.350	39.350	39.400	20.769	113,546
2022-03-07	43.000	43.700	42.600	43.700	23.036	8,349
2022-03-04	43.100	45.350	43.000	44.250	23.326	28,386
2022-03-03	44.000	44.750	43.900	44.650	23.537	35,065
2022-03-02	44.000	45.150	43.500	45.150	23.800	36,735
2022-03-01	44.150	44.150	44.100	44.100	23.247	10,018
2022-02-25	45.000	45.000	42.300	44.450	23.431	63,452
2022-02-24	44.550	46.500	44.450	44.750	23.589	25,047
2022-02-23	45.500	45.500	45.500	45.500	23.985	1,669
2022-02-22	45.200	45.200	44.600	44.600	23.510	3,339
2022-02-21	44.050	45.950	44.050	45.600	24.037	33,396
2022-02-18	44.100	46.450	44.100	46.450	24.485	15,028
2022-02-17	45.500	46.750	45.400	46.750	24.644	20,037
2022-02-16	47.600	47.600	45.200	46.850	24.696	45,084

← NewerPage 19 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.