Fun Yours Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	50.000	51.100	48.050	48.050	25.329	65,122
2022-02-14	50.400	50.400	47.200	49.950	26.330	146,942
2022-02-11	42.500	46.100	42.500	46.100	24.301	85,159
2022-02-10	42.400	42.400	39.600	41.950	22.113	13,358
2022-02-09	42.400	42.400	41.800	42.200	22.245	13,358
2022-02-08	42.650	42.650	40.550	41.900	22.087	8,349
2022-02-07	41.600	41.600	41.600	41.600	21.929	1,669
2022-01-26	41.500	42.750	40.200	40.200	21.191	23,377
2022-01-25	41.950	42.000	41.700	41.900	22.087	13,358
2022-01-24	42.500	43.600	41.050	43.600	22.983	40,075
2022-01-21	43.450	43.450	42.050	42.500	22.403	8,349
2022-01-20	45.950	45.950	43.200	43.450	22.904	30,056
2022-01-19	47.800	47.800	44.000	44.950	23.695	63,452
2022-01-18	46.000	46.700	45.000	46.700	24.617	28,386
2022-01-17	46.500	47.000	46.500	47.000	24.775	3,339
2022-01-14	45.300	47.500	44.150	47.000	24.775	75,141
2022-01-13	47.500	47.550	46.500	46.550	24.538	25,047
2022-01-12	48.450	48.900	47.300	48.500	25.566	13,358
2022-01-11	49.950	49.950	46.300	48.450	25.540	78,480
2022-01-10	49.200	51.000	48.100	49.750	26.225	153,621
2022-01-07	49.350	50.900	47.800	49.350	26.014	153,621
2022-01-06	48.300	48.500	47.600	48.250	25.434	18,367
2022-01-05	48.250	48.250	47.000	47.950	25.276	28,386
2022-01-04	49.500	49.850	48.000	48.200	25.408	76,810
2022-01-03	50.300	50.300	48.000	49.500	26.093	96,848
2021-12-30	46.350	48.000	46.350	48.000	25.303	73,471
2021-12-29	46.650	46.900	46.300	46.300	24.406	15,028
2021-12-28	46.000	46.900	45.900	46.000	24.248	33,396
2021-12-27	46.900	47.500	46.300	46.300	24.406	18,367
2021-12-24	47.250	47.400	46.250	46.900	24.723	75,141
2021-12-23	48.600	48.600	46.100	46.850	24.696	41,745
2021-12-22	49.000	49.000	45.100	48.600	25.619	80,150
2021-12-21	49.300	52.700	48.300	48.500	25.566	125,235
2021-12-20	49.700	51.000	49.650	50.400	26.568	105,197
2021-12-17	49.150	51.300	47.300	49.700	26.199	115,216
2021-12-16	50.000	53.700	48.800	49.500	26.093	272,177
2021-12-15	47.000	50.500	47.000	50.000	26.357	178,668
2021-12-14	46.950	47.500	45.500	46.950	24.749	45,084
2021-12-13	43.900	47.000	43.350	46.400	24.459	78,480
2021-12-10	43.000	44.900	43.000	43.900	23.141	30,056
2021-12-09	47.250	47.250	43.600	44.650	23.537	81,820
2021-12-08	46.350	47.750	45.000	46.750	24.644	118,555
2021-12-07	40.550	44.600	40.550	44.550	23.484	110,206
2021-12-06	40.800	40.800	39.100	40.550	21.375	33,396
2021-12-03	39.000	39.000	39.000	39.000	20.558	13,358
2021-12-02	37.800	38.500	37.800	38.450	20.268	15,028
2021-12-01	37.500	38.500	37.500	38.500	20.295	10,018
2021-11-30	38.500	39.250	38.050	38.850	20.479	25,047
2021-11-29	37.800	39.300	37.050	38.650	20.374	20,037
2021-11-26	38.850	39.150	38.050	38.700	20.400	25,047
2021-11-25	40.950	40.950	39.350	39.500	20.822	20,037
2021-11-24	42.000	42.000	39.200	40.550	21.375	28,386
2021-11-23	40.300	41.700	38.250	40.500	21.349	66,792
2021-11-22	37.550	39.500	37.250	39.200	20.664	63,452
2021-11-19	36.900	37.250	35.650	37.250	19.636	51,763
2021-11-18	36.950	41.400	36.050	41.400	21.823	146,942
2021-11-17	34.000	37.650	34.000	37.650	19.847	160,300
2021-11-16	35.050	35.050	34.050	34.250	18.054	23,377
2021-11-15	35.450	35.450	35.100	35.150	18.529	8,349
2021-11-12	35.600	37.800	34.400	37.800	19.926	10,018

← NewerPage 20 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.