Fy Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	34.500	35.450	34.500	35.450	29.877	40,000
2024-01-26	35.450	35.450	35.450	35.450	29.877	4,000
2024-01-25	35.600	35.600	35.400	35.450	29.877	9,000
2024-01-24	35.350	35.600	35.350	35.400	29.835	43,000
2024-01-23	35.350	35.350	35.200	35.350	29.793	7,000
2024-01-22	35.300	35.300	35.250	35.250	29.708	25,000
2024-01-19	35.250	35.400	35.200	35.250	29.708	21,000
2024-01-18	34.900	35.300	34.900	35.150	29.624	34,000
2024-01-17	35.000	35.250	34.850	34.900	29.414	73,000
2024-01-16	35.050	35.100	34.900	34.950	29.456	68,000
2024-01-15	35.200	35.200	35.200	35.200	29.666	0
2024-01-12	35.100	35.650	34.900	35.200	29.666	122,000
2024-01-11	35.500	35.800	34.600	35.350	29.793	491,000
2024-01-10	37.150	37.150	35.550	35.550	29.961	197,000
2024-01-09	38.000	38.000	36.900	37.150	31.310	123,000
2024-01-08	37.750	38.200	37.750	38.000	32.026	29,050
2024-01-05	37.950	38.250	37.950	38.250	32.237	72,030
2024-01-04	37.800	37.950	37.650	37.900	31.942	17,000
2024-01-03	38.100	38.100	37.650	37.650	31.731	76,010
2024-01-02	37.900	38.100	37.900	38.100	32.110	43,000
2023-12-29	37.900	38.100	37.800	37.900	31.942	44,000
2023-12-28	38.250	38.250	37.600	37.700	31.773	99,000
2023-12-27	37.900	38.200	37.850	37.900	31.942	40,000
2023-12-26	37.600	37.800	37.350	37.800	31.858	48,000
2023-12-25	38.000	38.100	37.550	37.550	31.647	49,000
2023-12-22	38.200	38.200	37.750	38.100	32.110	58,000
2023-12-21	38.300	38.550	37.900	38.100	32.110	103,000
2023-12-20	39.050	39.100	38.500	38.700	32.616	123,000
2023-12-19	39.800	39.800	39.000	39.000	32.869	172,000
2023-12-18	38.850	40.900	38.550	39.800	33.543	422,000
2023-12-15	38.300	39.300	38.000	38.550	32.490	318,000
2023-12-14	38.900	38.900	38.150	38.300	32.279	142,000
2023-12-13	38.950	39.050	38.300	38.500	32.448	151,000
2023-12-12	38.000	39.700	37.450	38.850	32.743	918,000
2023-12-11	36.400	37.500	36.000	37.500	31.605	486,217
2023-12-08	35.750	35.900	35.550	35.750	30.130	41,028
2023-12-07	35.900	36.300	35.450	35.750	30.130	87,000
2023-12-06	36.350	36.800	35.900	35.900	30.256	135,000
2023-12-05	36.100	36.750	36.050	36.300	30.593	89,000
2023-12-04	35.600	36.300	35.550	36.250	30.551	175,000
2023-12-01	34.850	35.800	34.800	35.350	29.793	200,000
2023-11-30	34.500	35.300	34.500	34.800	29.329	71,000
2023-11-29	34.300	34.800	34.300	34.450	29.034	78,000
2023-11-28	34.000	34.450	33.900	34.150	28.781	41,000
2023-11-27	34.150	34.150	33.900	33.900	28.571	31,001
2023-11-24	34.200	34.200	34.000	34.100	28.739	41,000
2023-11-23	34.150	34.550	34.000	34.100	28.739	79,000
2023-11-22	33.650	34.150	33.600	33.900	28.571	51,000
2023-11-21	33.950	34.050	33.400	33.750	28.444	120,000
2023-11-20	34.300	34.300	33.750	33.950	28.613	109,000
2023-11-17	34.050	34.200	33.800	33.900	28.571	45,000
2023-11-16	34.000	34.600	33.900	34.050	28.697	114,000
2023-11-15	32.900	33.900	32.900	33.600	28.318	152,000
2023-11-14	32.900	32.950	32.650	32.900	27.728	119,000
2023-11-13	32.700	33.200	32.600	32.650	27.517	144,000
2023-11-10	33.600	33.850	32.600	32.700	27.559	485,151
2023-11-09	36.800	36.800	34.150	34.900	29.414	529,000
2023-11-08	37.500	37.800	36.100	37.150	31.310	401,000
2023-11-07	38.000	38.400	37.700	38.150	32.153	152,008
2023-11-06	36.800	38.700	36.500	37.750	31.815	383,000

← NewerPage 12 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.