Fy Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	64.400	68.800	64.400	66.100	58.210	625,416
2024-08-01	60.600	65.500	60.600	65.200	57.418	527,302
2024-07-31	59.200	60.400	59.200	60.000	52.838	71,024
2024-07-30	60.100	60.900	58.800	60.300	53.103	225,005
2024-07-29	58.800	60.400	58.400	60.300	53.103	561,025
2024-07-26	55.300	57.400	55.300	57.100	50.284	165,060
2024-07-23	56.600	56.700	55.700	56.100	49.404	357,000
2024-07-22	58.900	58.900	56.500	56.700	49.932	152,000
2024-07-19	58.200	58.500	56.900	58.100	51.165	149,000
2024-07-18	59.100	59.800	58.500	58.600	51.605	57,000
2024-07-17	59.900	59.900	58.700	59.400	52.310	69,000
2024-07-16	59.500	59.900	59.000	59.500	52.398	52,061
2024-07-15	59.900	59.900	58.300	59.200	52.134	90,000
2024-07-12	58.300	60.000	58.000	59.900	52.750	153,311
2024-07-11	59.600	61.000	57.600	58.000	51.077	445,051
2024-07-10	59.100	60.500	59.100	59.600	52.486	229,000
2024-07-09	59.000	59.100	58.000	58.100	51.165	101,100
2024-07-08	57.100	59.300	57.000	59.000	51.958	193,058
2024-07-05	59.700	60.700	59.600	60.500	50.989	100,020
2024-07-04	60.800	60.900	58.000	59.700	50.315	434,000
2024-07-03	61.900	62.000	61.000	61.200	51.579	69,000
2024-07-02	62.400	62.500	61.000	61.400	51.748	141,000
2024-07-01	61.000	63.000	61.000	62.400	52.590	65,100
2024-06-28	61.700	62.300	61.200	62.200	52.422	83,000
2024-06-27	63.000	64.200	60.900	61.000	51.410	215,015
2024-06-26	62.500	63.500	62.100	63.500	53.517	142,000
2024-06-25	62.600	63.500	61.400	62.800	52.927	139,019
2024-06-24	61.100	63.700	60.500	62.200	52.422	232,000
2024-06-21	60.300	61.400	59.900	61.300	51.663	127,000
2024-06-20	59.200	61.100	58.800	60.400	50.905	185,000
2024-06-19	58.400	59.200	58.100	58.500	49.303	94,000
2024-06-18	59.300	59.600	58.500	58.700	49.472	69,002
2024-06-17	60.300	60.400	58.400	58.500	49.303	282,022
2024-06-14	61.600	62.200	60.200	60.200	50.736	172,300
2024-06-13	61.100	61.900	59.600	61.900	52.169	271,001
2024-06-12	59.200	61.200	59.200	61.100	51.495	711,001
2024-06-11	58.700	60.800	57.000	59.900	50.483	754,026
2024-06-07	55.500	55.900	55.000	55.900	47.112	110,000
2024-06-06	55.900	56.200	55.000	55.900	47.112	167,000
2024-06-05	56.200	56.400	55.800	56.000	47.196	65,050
2024-06-04	56.600	56.600	55.700	56.200	47.365	112,000
2024-06-03	56.800	57.100	56.400	56.700	47.786	117,030
2024-05-31	56.500	56.800	56.100	56.400	47.534	57,000
2024-05-30	56.600	56.800	55.900	56.300	47.449	97,000
2024-05-29	55.700	57.200	55.500	56.400	47.534	203,020
2024-05-28	55.500	56.400	54.800	55.700	46.944	229,000
2024-05-27	55.100	57.400	55.100	56.100	47.281	298,000
2024-05-24	54.200	57.500	54.200	56.600	47.702	745,005
2024-05-23	54.800	54.900	54.100	54.400	45.848	147,011
2024-05-22	55.400	56.300	54.800	54.800	46.185	165,100
2024-05-21	55.600	55.600	54.700	54.700	46.101	150,000
2024-05-20	55.400	56.700	54.700	55.400	46.691	295,000
2024-05-17	55.900	56.600	54.600	55.300	46.606	231,150
2024-05-16	54.800	57.900	54.600	55.300	46.606	613,000
2024-05-15	52.400	55.900	52.400	54.800	46.185	568,180
2024-05-14	53.400	57.800	51.800	52.300	44.078	1,168,001
2024-05-13	53.000	53.300	52.000	53.300	44.921	401,001
2024-05-10	46.100	48.500	45.750	48.500	40.875	498,000
2024-05-09	46.500	46.750	45.550	45.650	38.474	117,065
2024-05-08	46.700	46.900	46.300	46.550	39.232	67,000

← NewerPage 10 of 19 · 1,095 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	2.5000 TWD
2025-07-02	4.5000 TWD
2024-07-08	2.6000 TWD
2023-08-04	1.8900 TWD
2023-08-03	55.8911 TWD
2022-07-18	2.3700 TWD

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