Fy Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	24.550	24.550	24.300	24.300	19.041	6,000
2022-11-03	24.650	24.650	23.900	24.300	19.041	11,000
2022-11-02	24.000	24.300	24.000	24.200	18.963	26,000
2022-11-01	24.100	24.100	23.800	23.850	18.688	28,000
2022-10-31	24.250	24.250	24.000	24.150	18.923	17,032
2022-10-28	24.250	24.400	24.250	24.250	19.002	15,000
2022-10-27	24.200	24.950	24.200	24.750	19.394	10,000
2022-10-26	25.000	25.000	24.800	24.800	19.433	4,000
2022-10-25	24.850	24.900	24.850	24.850	19.472	8,000
2022-10-24	24.700	24.750	24.700	24.700	19.354	3,000
2022-10-21	24.550	24.550	24.300	24.300	19.041	8,000
2022-10-20	24.850	24.850	24.450	24.450	19.159	3,000
2022-10-19	24.950	24.950	24.950	24.950	19.550	0
2022-10-18	24.950	24.950	24.950	24.950	19.550	1,000
2022-10-17	25.050	25.050	24.200	24.800	19.433	14,000
2022-10-14	25.450	25.450	24.600	24.950	19.550	25,001
2022-10-13	25.600	25.600	25.000	25.450	19.942	28,000
2022-10-12	26.100	26.100	25.600	25.950	20.334	20,000
2022-10-11	26.200	26.250	25.850	26.250	20.569	12,000
2022-10-07	26.600	26.600	26.200	26.600	20.843	16,000
2022-10-06	26.600	26.600	26.600	26.600	20.843	4,000
2022-10-05	27.100	27.200	26.600	26.600	20.843	33,000
2022-10-04	26.900	26.900	26.700	26.900	21.078	16,000
2022-10-03	26.950	26.950	26.900	26.900	21.078	2,000
2022-09-30	26.200	27.450	26.150	27.450	21.509	6,000
2022-09-29	26.700	26.900	26.700	26.900	21.078	2,000
2022-09-28	27.000	27.000	26.450	26.700	20.922	17,000
2022-09-27	27.000	27.050	26.800	27.000	21.157	12,001
2022-09-26	27.200	27.300	27.000	27.100	21.235	10,000
2022-09-23	27.450	27.600	27.100	27.600	21.627	35,000
2022-09-22	27.650	27.750	27.500	27.750	21.744	6,000
2022-09-21	27.600	27.800	27.600	27.800	21.784	9,000
2022-09-20	27.650	28.350	27.650	28.350	22.214	4,000
2022-09-19	27.900	27.950	27.000	27.550	21.588	33,000
2022-09-16	28.000	28.150	27.800	28.150	22.058	21,000
2022-09-15	28.100	28.200	28.050	28.100	22.019	14,000
2022-09-14	27.800	28.200	27.800	28.200	22.097	12,048
2022-09-13	28.600	28.650	28.500	28.650	22.450	21,008
2022-09-12	28.300	28.650	28.250	28.650	22.450	14,100
2022-09-08	28.250	28.500	28.250	28.300	22.175	9,000
2022-09-07	28.100	28.150	28.050	28.100	22.019	16,000
2022-09-06	29.000	29.050	28.400	28.400	22.254	22,000
2022-09-05	28.750	29.150	28.350	28.900	22.645	22,000
2022-09-02	28.300	28.300	28.250	28.250	22.136	12,000
2022-09-01	28.450	28.450	28.250	28.300	22.175	35,001
2022-08-31	28.250	28.700	28.250	28.700	22.489	22,000
2022-08-30	28.900	28.900	28.450	28.750	22.528	38,000
2022-08-29	28.200	28.900	28.150	28.800	22.567	45,000
2022-08-26	28.300	28.300	27.950	28.000	21.940	13,000
2022-08-25	28.100	28.500	28.100	28.150	22.058	25,000
2022-08-24	27.750	27.900	27.750	27.900	21.862	11,000
2022-08-23	27.950	27.950	27.750	27.950	21.901	26,000
2022-08-22	27.850	27.900	27.850	27.900	21.862	4,000
2022-08-19	28.600	28.600	28.200	28.200	22.097	13,000
2022-08-18	28.400	28.400	28.200	28.400	22.254	13,000
2022-08-17	28.800	28.800	28.200	28.200	22.097	7,000
2022-08-16	28.000	28.500	27.900	28.500	22.332	19,000
2022-08-15	28.400	28.400	28.050	28.050	21.979	28,000
2022-08-12	28.050	28.100	28.000	28.100	22.019	10,000
2022-08-11	28.250	28.450	28.000	28.050	21.979	32,000

← NewerPage 17 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.