Fy Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	28.950	29.000	26.950	26.950	21.117	241,000
2023-05-10	28.850	29.650	28.850	29.000	22.724	52,000
2023-05-09	30.650	30.650	30.050	30.350	23.782	13,000
2023-05-08	30.450	30.450	30.400	30.400	23.821	2,000
2023-05-05	30.750	30.750	30.400	30.400	23.821	28,000
2023-05-04	30.650	30.750	30.400	30.550	23.938	16,011
2023-05-03	30.600	30.800	30.500	30.700	24.056	23,000
2023-05-02	29.850	31.100	29.850	30.850	24.173	100,000
2023-04-28	29.350	29.750	29.200	29.550	23.155	7,000
2023-04-27	29.300	29.350	29.100	29.350	22.998	15,087
2023-04-26	29.600	29.600	29.000	29.450	23.076	15,050
2023-04-25	30.000	30.000	29.300	29.700	23.272	34,150
2023-04-24	29.700	30.000	29.700	30.000	23.507	17,000
2023-04-21	30.050	30.050	29.600	29.650	23.233	56,180
2023-04-20	30.400	30.700	30.050	30.050	23.547	68,000
2023-04-19	31.250	31.650	30.400	30.400	23.821	89,101
2023-04-18	31.000	31.250	30.500	31.200	24.448	66,001
2023-04-17	29.800	31.550	29.600	31.000	24.291	57,000
2023-04-14	30.300	30.500	29.800	29.800	23.351	50,101
2023-04-13	30.700	30.800	29.500	30.300	23.742	135,057
2023-04-12	29.000	31.200	29.000	31.000	24.291	401,000
2023-04-11	28.600	28.600	28.150	28.400	22.254	43,000
2023-04-10	28.350	28.600	28.150	28.400	22.254	53,000
2023-04-07	28.300	28.550	28.150	28.500	22.332	46,000
2023-04-06	28.000	28.350	27.850	28.350	22.214	89,000
2023-03-31	27.800	28.050	27.550	27.900	21.862	29,000
2023-03-30	27.900	27.900	27.500	27.800	21.784	39,020
2023-03-29	27.350	27.800	27.350	27.700	21.705	41,026
2023-03-28	27.650	27.850	27.350	27.400	21.470	122,014
2023-03-27	28.950	29.400	27.500	27.900	21.862	289,002
2023-03-24	26.550	28.350	26.500	28.350	22.214	347,000
2023-03-23	25.750	25.900	25.500	25.800	20.216	12,000
2023-03-22	25.750	25.750	25.550	25.750	20.177	4,000
2023-03-21	25.450	25.900	25.400	25.750	20.177	24,000
2023-03-20	25.700	25.750	25.450	25.750	20.177	5,019
2023-03-17	26.350	26.350	25.500	25.550	20.020	35,000
2023-03-16	26.400	26.400	25.900	26.100	20.451	7,000
2023-03-15	26.200	26.400	26.000	26.400	20.687	22,000
2023-03-14	26.350	26.350	25.700	25.950	20.334	11,000
2023-03-13	25.550	25.950	25.350	25.950	20.334	25,000
2023-03-10	26.150	26.200	25.550	26.050	20.412	12,000
2023-03-09	26.750	26.750	26.300	26.500	20.765	14,000
2023-03-08	26.350	26.750	26.100	26.750	20.961	22,000
2023-03-07	26.650	26.800	26.100	26.450	20.726	52,000
2023-03-06	25.400	26.700	25.400	26.650	20.882	75,004
2023-03-03	25.100	25.400	25.050	25.300	19.825	28,000
2023-03-02	24.950	25.400	24.950	25.100	19.668	29,000
2023-03-01	24.900	25.000	24.900	24.950	19.550	28,007
2023-02-24	25.000	25.300	24.900	25.000	19.589	48,000
2023-02-23	24.750	25.350	24.750	24.950	19.550	35,000
2023-02-22	24.800	25.100	24.700	24.850	19.472	14,000
2023-02-21	25.200	25.200	24.850	25.100	19.668	8,000
2023-02-20	25.100	25.150	24.700	25.000	19.589	23,000
2023-02-17	24.500	25.000	24.500	24.850	19.472	28,000
2023-02-16	25.300	25.300	24.500	24.500	19.198	37,000
2023-02-15	25.050	25.050	24.950	24.950	19.550	11,005
2023-02-14	25.300	25.350	25.000	25.300	19.825	15,000
2023-02-13	25.100	25.100	25.100	25.100	19.668	2,000
2023-02-10	25.350	25.350	25.350	25.350	19.864	0
2023-02-09	25.050	25.350	24.950	25.350	19.864	20,000

← NewerPage 15 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.