Fy Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	45.950	45.950	45.900	45.950	43.128	4,000
2026-01-19	45.700	46.350	45.700	45.950	43.128	8,000
2026-01-16	45.300	46.550	45.300	46.350	43.503	8,000
2026-01-15	46.000	46.200	45.850	46.200	43.362	19,000
2026-01-14	45.500	45.850	45.450	45.850	43.034	18,000
2026-01-13	46.000	46.000	45.300	45.450	42.658	17,000
2026-01-12	46.000	46.100	45.350	45.350	42.564	12,000
2026-01-09	45.500	46.000	45.200	45.350	42.564	16,000
2026-01-08	45.300	45.300	45.100	45.300	42.517	13,000
2026-01-07	45.050	45.750	45.050	45.300	42.517	26,000
2026-01-06	44.900	45.200	44.900	45.100	42.330	12,000
2026-01-05	45.200	45.650	44.800	45.050	42.283	16,000
2026-01-02	46.000	46.000	45.200	45.200	42.424	12,000
2025-12-31	45.200	45.650	45.200	45.650	42.846	3,000
2025-12-30	45.100	45.800	44.850	45.800	42.987	19,000
2025-12-29	45.600	45.600	45.250	45.250	42.471	4,000
2025-12-26	45.800	45.800	45.800	45.800	42.987	0
2025-12-24	45.450	46.750	45.250	45.800	42.987	22,000
2025-12-23	45.350	45.500	45.300	45.500	42.705	4,000
2025-12-22	45.600	46.300	45.600	46.300	43.456	14,000
2025-12-19	45.700	46.000	45.650	45.850	43.034	26,000
2025-12-18	45.950	45.950	45.950	45.950	43.128	0
2025-12-17	45.800	45.950	45.700	45.950	43.128	12,000
2025-12-16	45.800	45.800	45.650	45.800	42.987	6,000
2025-12-15	45.650	46.000	45.650	46.000	43.174	6,000
2025-12-12	45.800	45.800	45.800	45.800	42.987	5,000
2025-12-11	45.850	45.900	45.850	45.900	43.081	4,060
2025-12-10	46.150	46.150	45.650	45.950	43.128	7,000
2025-12-09	45.800	46.250	45.800	46.250	43.409	3,339
2025-12-08	45.600	46.000	45.500	46.000	43.174	6,084
2025-12-05	46.000	46.350	45.850	46.100	43.268	22,000
2025-12-04	46.050	46.050	45.800	45.950	43.128	16,000
2025-12-03	46.150	46.150	46.150	46.150	43.315	0
2025-12-02	46.900	46.950	46.000	46.150	43.315	8,123
2025-12-01	45.700	45.800	45.700	45.800	42.987	5,000
2025-11-28	46.000	46.000	46.000	46.000	43.174	0
2025-11-27	46.300	46.300	45.800	46.000	43.174	7,000
2025-11-26	46.000	46.300	45.450	45.900	43.081	7,000
2025-11-25	45.900	45.900	45.900	45.900	43.081	0
2025-11-24	45.500	45.900	45.250	45.900	43.081	11,000
2025-11-21	45.300	45.600	45.100	45.500	42.705	18,000
2025-11-20	47.000	47.000	45.500	45.500	42.705	11,000
2025-11-19	45.600	45.700	45.300	45.650	42.846	21,000
2025-11-18	45.650	46.900	45.650	45.750	42.940	11,000
2025-11-17	46.000	46.550	46.000	46.000	43.174	8,000
2025-11-14	47.250	47.250	46.550	46.550	43.691	10,000
2025-11-13	46.600	47.700	46.600	47.300	44.395	16,000
2025-11-12	46.500	46.800	46.500	46.600	43.738	8,000
2025-11-11	46.350	46.400	46.200	46.400	43.550	12,000
2025-11-10	46.200	46.200	46.100	46.200	43.362	6,000
2025-11-07	46.250	46.450	46.000	46.150	43.315	19,000
2025-11-06	46.550	46.550	46.550	46.550	43.691	0
2025-11-05	46.500	47.100	46.000	46.550	43.691	24,000
2025-11-04	46.850	46.850	46.550	46.800	43.925	15,000
2025-11-03	47.650	47.650	47.050	47.050	44.160	26,000
2025-10-31	48.050	48.300	47.600	47.950	45.005	24,000
2025-10-30	47.800	48.050	47.650	48.050	45.099	10,000
2025-10-29	48.300	48.800	47.800	48.150	45.192	45,001
2025-10-28	48.500	48.700	48.050	48.700	45.709	22,000
2025-10-27	48.900	48.900	48.600	48.700	45.709	24,108

← NewerPage 4 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.