Fy Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	26.500	26.500	26.300	26.450	22.292	35,001
2023-08-08	26.600	26.800	26.300	26.750	22.545	28,000
2023-08-07	26.750	26.800	26.550	26.550	22.376	21,001
2023-08-04	27.100	27.100	26.600	26.900	22.671	23,015
2023-08-02	28.650	28.800	28.500	28.600	22.410	70,005
2023-08-01	28.500	28.950	28.500	28.600	22.410	32,000
2023-07-31	28.300	29.200	28.250	28.300	22.175	61,000
2023-07-28	28.200	28.500	28.100	28.250	22.136	48,000
2023-07-27	27.950	28.000	27.950	27.950	21.901	18,000
2023-07-26	27.800	28.000	27.800	27.900	21.862	7,000
2023-07-25	28.150	28.200	27.900	28.000	21.940	54,000
2023-07-24	27.950	28.000	27.900	28.000	21.940	44,000
2023-07-21	28.000	28.150	27.800	28.150	22.058	29,000
2023-07-20	27.950	28.100	27.900	27.950	21.901	5,000
2023-07-19	28.150	28.150	27.850	27.850	21.823	7,000
2023-07-18	28.200	28.200	27.850	27.900	21.862	13,000
2023-07-17	27.800	28.200	27.800	28.000	21.940	11,006
2023-07-14	28.100	28.200	28.100	28.100	22.019	17,000
2023-07-13	27.850	28.200	27.800	28.100	22.019	20,000
2023-07-12	28.000	28.300	28.000	28.000	21.940	14,000
2023-07-11	28.200	28.250	28.000	28.000	21.940	14,000
2023-07-10	28.350	28.350	27.800	27.950	21.901	19,000
2023-07-07	27.650	28.200	27.650	28.000	21.940	13,000
2023-07-06	27.900	28.050	27.900	28.050	21.979	6,000
2023-07-05	28.000	28.250	27.900	28.000	21.940	14,000
2023-07-04	28.350	28.350	28.000	28.000	21.940	94,000
2023-07-03	28.000	28.400	28.000	28.400	22.254	14,000
2023-06-30	28.300	28.500	28.300	28.500	22.332	13,000
2023-06-29	27.950	28.300	27.900	28.300	22.175	62,000
2023-06-28	28.100	28.100	27.900	27.900	21.862	53,000
2023-06-27	28.150	29.100	28.150	28.600	22.410	26,000
2023-06-26	28.000	28.150	27.950	28.150	22.058	27,000
2023-06-21	28.100	28.300	28.050	28.250	22.136	17,000
2023-06-20	28.300	28.350	28.000	28.050	21.979	23,000
2023-06-19	28.000	28.000	28.000	28.000	21.940	1,000
2023-06-16	28.100	28.200	27.950	28.000	21.940	12,000
2023-06-15	28.050	28.150	27.800	28.100	22.019	40,000
2023-06-14	28.000	28.150	28.000	28.150	22.058	20,000
2023-06-13	28.150	28.200	28.000	28.100	22.019	6,000
2023-06-12	28.200	28.300	28.000	28.150	22.058	31,000
2023-06-09	27.800	28.050	27.800	27.850	21.823	15,000
2023-06-08	28.000	28.200	28.000	28.000	21.940	14,000
2023-06-07	27.900	28.250	27.800	28.000	21.940	27,000
2023-06-06	28.200	28.200	28.000	28.100	22.019	15,000
2023-06-05	28.200	28.400	28.000	28.200	22.097	34,000
2023-06-02	28.300	28.300	27.800	27.950	21.901	29,000
2023-06-01	28.100	28.100	28.100	28.100	22.019	1,000
2023-05-31	28.250	28.250	27.900	28.050	21.979	14,000
2023-05-30	28.200	28.300	28.100	28.300	22.175	5,000
2023-05-29	28.600	28.600	28.200	28.200	22.097	6,000
2023-05-26	28.450	28.450	28.050	28.200	22.097	8,000
2023-05-25	28.500	28.500	28.000	28.350	22.214	16,005
2023-05-24	28.300	28.600	28.000	28.550	22.371	53,000
2023-05-23	28.300	28.400	28.300	28.400	22.254	5,000
2023-05-22	28.000	28.450	28.000	28.150	22.058	12,000
2023-05-19	27.950	28.050	27.600	28.000	21.940	24,000
2023-05-18	27.750	27.900	27.550	27.850	21.823	15,000
2023-05-17	27.500	28.100	27.500	27.650	21.666	28,000
2023-05-16	27.400	27.550	27.000	27.500	21.548	24,000
2023-05-15	27.300	27.300	26.950	27.100	21.235	29,000

← NewerPage 14 of 19 · 1,096 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.