Fy Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	34.500	37.550	34.500	36.150	36.150	23,000
2026-04-27	36.900	36.900	33.350	34.500	34.500	65,000
2026-04-24	37.300	37.300	36.500	36.900	36.900	14,000
2026-04-23	37.850	38.050	37.050	37.250	37.250	20,000
2026-04-22	38.250	38.550	38.000	38.250	38.250	28,000
2026-04-21	38.950	39.200	38.000	38.250	38.250	29,000
2026-04-20	39.050	39.050	38.600	38.950	38.950	15,000
2026-04-17	39.450	39.450	38.550	38.600	38.600	22,000
2026-04-16	39.900	39.900	38.150	39.100	39.100	39,000
2026-04-15	40.800	41.000	40.600	40.700	38.200	57,000
2026-04-14	41.000	41.100	40.650	40.800	38.294	50,100
2026-04-13	41.700	41.700	40.650	41.250	38.716	46,000
2026-04-10	41.150	42.000	40.050	41.700	39.139	46,047
2026-04-09	42.100	42.150	41.950	42.150	39.561	20,000
2026-04-08	42.900	43.000	41.950	42.150	39.561	26,000
2026-04-07	42.000	42.250	41.800	41.800	39.232	7,000
2026-04-02	42.200	42.200	42.050	42.050	39.467	3,000
2026-04-01	42.850	42.850	42.300	42.350	39.749	19,200
2026-03-31	42.350	42.500	42.200	42.350	39.749	6,000
2026-03-30	42.300	43.000	42.300	42.950	40.312	21,000
2026-03-27	42.500	42.650	42.500	42.650	40.030	3,000
2026-03-26	43.100	43.600	43.100	43.200	40.546	3,000
2026-03-25	42.900	43.100	42.900	43.100	40.453	2,000
2026-03-24	43.000	43.100	42.850	42.850	40.218	7,000
2026-03-23	42.500	43.400	42.500	42.950	40.312	10,000
2026-03-20	43.300	43.450	43.200	43.450	40.781	4,100
2026-03-19	43.150	43.300	43.100	43.300	40.640	3,000
2026-03-18	44.000	44.000	42.900	43.600	40.922	10,000
2026-03-17	43.900	43.900	43.200	43.850	41.157	6,000
2026-03-16	43.200	43.650	43.100	43.100	40.453	23,000
2026-03-13	43.400	44.000	43.050	43.900	41.203	11,000
2026-03-12	43.600	43.900	43.550	43.900	41.203	23,000
2026-03-11	43.850	44.000	43.800	43.850	41.157	30,000
2026-03-10	43.650	43.850	43.650	43.850	41.157	15,000
2026-03-09	42.600	45.350	42.550	43.800	41.110	22,000
2026-03-06	45.200	45.400	45.200	45.400	42.611	7,114
2026-03-05	46.000	46.000	45.900	45.900	43.081	4,000
2026-03-04	44.800	46.050	44.600	46.050	43.221	8,000
2026-03-03	45.700	46.650	45.500	46.100	43.268	21,000
2026-03-02	47.950	47.950	45.800	46.450	43.597	13,300
2026-02-26	46.300	46.300	46.300	46.300	43.456	1,000
2026-02-25	45.550	46.600	45.550	46.300	43.456	8,000
2026-02-24	45.100	46.800	45.100	45.800	42.987	10,000
2026-02-23	44.800	47.350	44.800	46.350	43.503	16,000
2026-02-11	45.550	45.650	45.150	45.550	42.752	16,000
2026-02-10	45.500	45.700	45.450	45.550	42.752	6,000
2026-02-09	45.550	45.650	45.250	45.650	42.846	5,000
2026-02-06	45.350	46.000	45.300	45.550	42.752	29,300
2026-02-05	45.150	45.850	45.100	45.850	43.034	13,060
2026-02-04	45.400	45.550	45.400	45.550	42.752	11,000
2026-02-03	45.600	45.850	45.450	45.450	42.658	16,000
2026-02-02	45.950	45.950	45.500	45.500	42.705	6,000
2026-01-30	45.450	45.600	45.400	45.450	42.658	6,006
2026-01-29	46.100	46.100	45.450	45.450	42.658	4,000
2026-01-28	45.600	45.600	45.450	45.450	42.658	18,000
2026-01-27	45.550	45.700	45.550	45.550	42.752	5,000
2026-01-26	45.650	46.050	45.550	45.750	42.940	9,000
2026-01-23	45.800	46.200	45.400	45.850	43.034	15,000
2026-01-22	45.550	46.150	45.550	46.150	43.315	2,000
2026-01-21	45.950	46.150	45.750	46.150	43.315	11,000

← NewerPage 3 of 19 · 1,094 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.