Fy Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	47.400	47.400	46.350	46.500	39.190	111,000
2024-05-06	45.350	46.500	45.350	46.400	39.106	127,062
2024-05-03	45.050	45.600	45.050	45.250	38.136	109,000
2024-05-02	44.700	45.350	44.700	45.050	37.968	52,040
2024-04-30	45.050	45.050	44.550	44.750	37.715	74,107
2024-04-29	45.000	45.500	44.850	45.050	37.968	118,600
2024-04-26	45.500	45.500	44.800	45.100	38.010	68,002
2024-04-25	45.450	45.500	45.000	45.300	38.179	47,150
2024-04-24	45.000	45.500	45.000	45.300	38.179	45,002
2024-04-23	44.350	44.800	44.300	44.800	37.757	40,000
2024-04-22	44.050	44.750	44.000	44.300	37.336	69,000
2024-04-19	44.550	44.550	43.350	44.500	37.504	165,000
2024-04-18	45.000	45.450	44.600	44.600	37.589	50,000
2024-04-17	45.350	45.350	44.800	45.050	37.968	76,000
2024-04-16	44.100	44.700	43.850	44.500	37.504	160,006
2024-04-15	46.600	46.600	43.850	44.100	37.167	521,300
2024-04-12	47.500	47.500	45.800	46.750	39.401	277,000
2024-04-11	46.000	47.650	45.250	47.500	40.033	686,240
2024-04-10	44.250	45.500	43.750	45.400	38.263	419,015
2024-04-09	42.500	44.350	42.000	43.750	36.872	463,000
2024-04-08	41.300	42.400	41.050	41.750	35.187	195,000
2024-04-03	41.900	41.950	41.150	41.450	34.934	76,000
2024-04-02	41.800	42.000	41.350	41.800	35.229	142,100
2024-04-01	41.550	41.600	41.300	41.400	34.892	61,053
2024-03-29	42.000	42.000	41.700	41.700	35.145	57,000
2024-03-28	41.700	42.250	41.400	41.600	35.060	156,000
2024-03-27	40.800	41.900	40.800	41.550	35.018	170,000
2024-03-26	40.650	41.750	40.350	41.100	34.639	246,000
2024-03-25	40.400	40.750	40.300	40.350	34.007	113,010
2024-03-22	40.250	40.500	40.100	40.400	34.049	122,000
2024-03-21	40.100	40.400	39.900	40.200	33.880	135,000
2024-03-20	39.500	39.900	39.250	39.850	33.585	156,000
2024-03-19	39.600	39.600	39.200	39.300	33.122	62,050
2024-03-18	39.700	39.850	39.300	39.600	33.375	145,000
2024-03-15	41.000	41.000	39.150	39.400	33.206	421,012
2024-03-14	38.000	38.500	37.950	38.500	32.448	51,000
2024-03-13	38.100	38.200	37.800	38.000	32.026	63,000
2024-03-12	38.500	38.500	38.150	38.300	32.279	90,000
2024-03-11	37.750	38.500	37.750	38.300	32.279	69,000
2024-03-08	38.000	38.000	37.400	37.750	31.815	88,000
2024-03-07	38.100	38.250	37.650	38.250	32.237	111,000
2024-03-06	38.000	38.400	38.000	38.300	32.279	61,000
2024-03-05	38.100	38.300	37.900	38.200	32.195	51,000
2024-03-04	37.600	38.050	37.350	38.000	32.026	114,000
2024-03-01	37.300	37.900	37.150	37.600	31.689	57,000
2024-02-29	37.200	37.400	37.100	37.400	31.520	35,000
2024-02-27	36.800	37.150	36.600	37.050	31.226	70,000
2024-02-26	36.600	37.100	36.600	36.900	31.099	69,000
2024-02-23	36.150	36.650	36.150	36.600	30.846	39,001
2024-02-22	37.300	37.300	36.750	36.750	30.973	61,000
2024-02-21	36.800	37.600	36.800	37.200	31.352	80,000
2024-02-20	36.650	37.350	36.650	37.050	31.226	129,000
2024-02-19	35.800	36.500	35.800	36.300	30.593	96,000
2024-02-16	35.350	35.800	35.350	35.800	30.172	64,010
2024-02-15	35.400	36.000	35.400	35.500	29.919	79,000
2024-02-05	35.200	35.200	34.900	35.000	29.498	39,000
2024-02-02	35.400	35.450	35.200	35.200	29.666	29,000
2024-02-01	35.450	35.650	35.400	35.500	29.919	31,000
2024-01-31	35.100	35.650	35.100	35.350	29.793	72,000
2024-01-30	35.300	35.300	35.100	35.100	29.582	6,010

← NewerPage 11 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.