Fy Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	34.200	34.200	34.200	34.200	34.200	1,000
2026-07-22	33.700	34.200	33.100	34.200	34.200	5,000
2026-07-21	34.200	34.200	33.950	33.950	33.950	3,000
2026-07-20	34.350	34.350	33.450	33.800	33.800	13,000
2026-07-17	33.300	33.550	32.500	33.550	33.550	31,000
2026-07-16	33.550	33.550	33.050	33.450	33.450	7,000
2026-07-15	32.800	33.550	32.800	33.550	33.550	25,000
2026-07-14	33.600	33.600	33.000	33.300	33.300	8,000
2026-07-13	33.000	33.300	33.000	33.300	33.300	8,000
2026-07-10	33.350	33.350	33.350	33.350	33.350	0
2026-07-09	33.050	33.350	33.050	33.350	33.350	5,000
2026-07-08	33.150	33.550	33.150	33.250	33.250	6,000
2026-07-07	33.150	33.600	32.500	33.600	33.600	36,000
2026-07-06	33.200	33.650	33.050	33.650	33.650	9,000
2026-07-03	33.050	33.200	33.000	33.200	33.200	7,018
2026-07-02	33.100	33.700	33.000	33.200	33.200	6,000
2026-07-01	33.700	34.000	32.950	34.000	34.000	18,000
2026-06-30	33.500	33.500	32.750	33.450	33.450	10,000
2026-06-29	33.650	33.700	32.800	33.450	33.450	14,000
2026-06-26	33.550	33.850	32.700	32.800	32.800	23,000
2026-06-25	33.550	33.550	33.000	33.200	33.200	4,000
2026-06-24	33.650	33.800	32.800	33.800	33.800	19,000
2026-06-23	33.050	33.350	33.050	33.200	33.200	3,000
2026-06-22	33.000	33.400	33.000	33.400	33.400	6,000
2026-06-18	33.250	33.750	33.250	33.650	33.650	11,000
2026-06-17	32.600	33.450	32.600	33.450	33.450	10,070
2026-06-16	33.800	33.800	32.500	33.250	33.250	50,000
2026-06-15	33.150	33.400	32.950	33.400	33.400	45,000
2026-06-12	33.600	34.300	33.150	33.600	33.600	12,000
2026-06-11	33.400	34.100	33.400	34.100	34.100	5,000
2026-06-10	33.100	33.300	32.150	33.300	33.300	32,000
2026-06-09	33.350	34.100	33.300	33.300	33.300	18,000
2026-06-08	33.700	33.800	33.150	33.500	33.500	9,000
2026-06-05	34.050	34.050	33.500	33.800	33.800	22,068
2026-06-04	34.000	34.000	33.500	33.850	33.850	14,000
2026-06-03	33.800	33.850	33.100	33.500	33.500	9,000
2026-06-02	33.050	33.500	33.000	33.450	33.450	12,070
2026-06-01	32.800	33.550	32.800	33.450	33.450	31,400
2026-05-29	33.100	33.400	32.800	32.950	32.950	28,000
2026-05-28	32.950	33.900	32.950	33.050	33.050	6,000
2026-05-27	32.100	33.000	32.100	33.000	33.000	21,123
2026-05-26	33.500	33.500	32.850	33.100	33.100	17,000
2026-05-25	33.350	33.750	33.100	33.550	33.550	14,000
2026-05-22	33.000	33.600	33.000	33.300	33.300	8,000
2026-05-21	33.150	33.350	32.800	33.350	33.350	5,000
2026-05-20	33.600	33.600	33.000	33.000	33.000	22,000
2026-05-19	32.650	33.450	32.550	33.450	33.450	8,004
2026-05-18	33.600	33.650	33.000	33.600	33.600	11,000
2026-05-15	34.750	34.750	33.000	33.700	33.700	13,000
2026-05-14	34.450	34.500	33.150	33.900	33.900	21,000
2026-05-13	33.500	33.600	33.150	33.400	33.400	17,000
2026-05-12	34.500	34.500	33.550	34.250	34.250	43,000
2026-05-11	35.100	35.200	34.500	35.050	35.050	17,000
2026-05-08	35.000	35.800	34.900	35.400	35.400	12,020
2026-05-07	35.800	36.200	35.100	36.100	36.100	11,000
2026-05-06	37.400	37.400	35.450	36.200	36.200	27,000
2026-05-05	35.350	36.500	35.200	36.500	36.500	5,100
2026-05-04	36.550	36.550	35.300	35.700	35.700	20,000
2026-04-30	36.750	37.000	36.500	36.900	36.900	13,000
2026-04-29	35.300	36.600	35.300	36.600	36.600	5,000

← NewerPage 2 of 5 · 244 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.