Fy Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	27.700	27.950	27.700	27.950	21.901	17,000
2022-08-09	27.650	27.950	27.650	27.750	21.744	6,000
2022-08-08	27.700	27.700	27.600	27.600	21.627	4,000
2022-08-05	27.900	27.950	27.400	27.700	21.705	12,000
2022-08-04	27.200	27.900	27.200	27.750	21.744	17,000
2022-08-03	27.300	28.450	27.200	28.150	22.058	42,000
2022-08-02	27.550	27.700	26.800	27.700	21.705	24,000
2022-08-01	28.050	28.050	27.300	28.000	21.940	12,000
2022-07-29	27.800	28.100	27.700	28.050	21.979	5,000
2022-07-28	28.350	28.350	27.600	27.600	21.627	16,000
2022-07-27	28.000	28.200	28.000	28.200	22.097	6,212
2022-07-26	27.950	28.250	27.450	28.250	22.136	17,000
2022-07-25	27.800	27.850	27.800	27.850	21.823	12,000
2022-07-22	27.850	27.850	27.850	27.850	21.823	1,000
2022-07-21	27.950	27.950	27.500	27.500	21.548	7,000
2022-07-20	27.700	27.700	27.300	27.700	21.705	19,000
2022-07-19	27.800	27.800	27.300	27.300	21.392	83,000
2022-07-18	27.450	28.500	27.450	28.000	21.940	30,000
2022-07-15	29.500	29.750	29.000	29.750	21.454	53,013
2022-07-14	28.850	29.500	28.850	29.500	21.274	23,000
2022-07-13	30.200	30.200	29.100	29.150	21.022	24,000
2022-07-12	29.000	29.400	28.750	29.400	21.202	15,100
2022-07-11	29.500	29.950	29.500	29.500	21.274	28,032
2022-07-08	29.600	29.600	29.150	29.500	21.274	28,000
2022-07-07	29.000	29.700	29.000	29.650	21.382	15,000
2022-07-06	29.850	29.850	28.500	29.200	21.058	37,000
2022-07-05	29.950	29.950	29.250	29.800	21.490	18,000
2022-07-04	30.250	30.250	29.250	29.250	21.094	20,000
2022-07-01	29.950	29.950	29.250	29.250	21.094	22,000
2022-06-30	29.900	30.000	29.550	29.550	21.310	12,000
2022-06-29	30.400	30.400	29.700	29.800	21.490	16,238
2022-06-28	30.900	30.900	29.800	30.000	21.635	20,000
2022-06-27	30.100	30.500	30.050	30.500	21.995	28,000
2022-06-24	30.500	30.500	29.850	30.100	21.707	12,000
2022-06-23	29.700	29.700	29.550	29.700	21.418	8,000
2022-06-22	29.700	29.750	29.700	29.700	21.418	4,000
2022-06-21	30.000	30.050	29.900	30.050	21.671	11,000
2022-06-20	30.100	30.500	29.450	29.500	21.274	70,002
2022-06-17	30.000	30.550	29.800	30.100	21.707	93,000
2022-06-16	31.900	31.900	30.800	30.800	22.212	71,000
2022-06-15	31.000	32.000	30.900	31.650	22.825	48,000
2022-06-14	31.400	31.600	30.750	30.950	22.320	91,000
2022-06-13	31.500	33.050	30.200	32.200	23.221	213,000
2022-06-10	31.950	33.100	31.400	33.100	23.870	339,000
2022-06-09	30.400	30.400	30.050	30.100	21.707	22,000
2022-06-08	30.000	30.400	30.000	30.400	21.923	22,000
2022-06-07	31.000	31.000	30.200	30.250	21.815	50,000
2022-06-06	29.200	30.900	29.200	30.750	22.176	104,000
2022-06-02	28.950	29.400	28.950	29.200	21.058	47,000
2022-06-01	29.050	29.150	29.000	29.000	20.914	32,000
2022-05-31	29.500	29.500	29.250	29.250	21.094	26,000
2022-05-30	29.300	29.750	29.100	29.500	21.274	28,000
2022-05-27	29.000	29.100	29.000	29.000	20.914	42,000
2022-05-26	29.000	29.100	28.900	28.950	20.877	56,000
2022-05-25	28.900	29.200	28.900	28.950	20.877	25,000
2022-05-24	29.300	29.350	28.800	28.950	20.877	52,000
2022-05-23	29.100	29.350	29.000	29.300	21.130	36,000
2022-05-20	29.200	29.250	29.000	29.200	21.058	86,000
2022-05-19	28.800	29.500	28.800	29.450	21.238	36,000
2022-05-18	29.500	29.950	29.250	29.700	21.418	126,000

← NewerPage 18 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.