Fy Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	48.900	48.900	48.600	48.700	45.709	24,108
2025-10-23	49.650	49.650	48.800	48.850	45.849	42,000
2025-10-22	49.350	49.550	49.050	49.350	46.319	19,000
2025-10-21	49.300	49.500	49.250	49.350	46.319	15,020
2025-10-20	50.200	50.200	49.200	49.500	46.460	24,000
2025-10-17	49.600	49.900	49.500	49.500	46.460	27,000
2025-10-16	50.400	50.400	49.250	49.950	46.882	7,000
2025-10-15	50.200	50.200	49.450	49.450	46.413	2,003
2025-10-14	50.800	50.800	49.000	49.750	46.694	24,000
2025-10-13	50.200	50.200	50.200	50.200	47.117	1,002
2025-10-09	49.850	50.800	49.850	50.300	47.210	28,005
2025-10-08	48.800	49.850	48.800	49.850	46.788	8,219
2025-10-07	48.750	49.950	48.750	49.850	46.788	13,000
2025-10-03	49.300	49.750	49.300	49.750	46.694	5,000
2025-10-02	49.500	49.900	48.700	49.800	46.741	13,000
2025-10-01	50.800	50.800	49.500	50.100	47.023	7,000
2025-09-30	49.500	50.400	49.500	50.200	47.117	21,000
2025-09-29	49.650	49.650	49.650	49.650	46.600	0
2025-09-26	49.850	50.600	49.500	49.650	46.600	30,000
2025-09-25	49.900	51.900	49.900	50.000	46.929	102,000
2025-09-24	50.300	50.300	50.000	50.000	46.929	18,000
2025-09-23	49.400	50.700	49.400	50.000	46.929	23,020
2025-09-22	50.000	50.200	49.950	50.000	46.929	14,000
2025-09-19	49.750	50.600	49.750	50.400	47.304	7,000
2025-09-18	49.700	50.300	49.700	49.750	46.694	11,000
2025-09-17	49.700	49.700	49.700	49.700	46.647	3,000
2025-09-16	50.200	50.300	49.700	50.200	47.117	5,000
2025-09-15	50.300	50.300	50.300	50.300	47.210	1,000
2025-09-12	50.100	50.400	49.900	50.300	47.210	39,000
2025-09-11	50.200	50.400	50.000	50.100	47.023	19,000
2025-09-10	50.000	50.600	49.950	50.400	47.304	16,000
2025-09-09	50.200	50.300	50.000	50.300	47.210	11,000
2025-09-08	50.900	50.900	50.300	50.300	47.210	8,000
2025-09-05	50.700	50.700	50.100	50.100	47.023	12,000
2025-09-04	50.800	50.800	50.200	50.300	47.210	18,000
2025-09-03	50.100	50.800	50.100	50.200	47.117	11,005
2025-09-02	50.200	50.700	49.850	50.200	47.117	28,000
2025-09-01	50.200	50.800	50.100	50.800	47.680	36,000
2025-08-29	50.100	50.500	49.850	50.500	47.398	22,000
2025-08-28	50.900	50.900	50.000	50.100	47.023	22,000
2025-08-27	50.900	50.900	49.200	50.000	46.929	55,000
2025-08-26	49.850	50.700	49.850	50.600	47.492	56,000
2025-08-25	49.500	50.000	49.000	49.850	46.788	66,000
2025-08-22	49.600	49.750	49.000	49.450	46.413	25,000
2025-08-21	49.750	49.750	48.650	48.950	45.943	57,000
2025-08-20	49.800	49.800	48.600	48.950	45.943	34,000
2025-08-19	48.700	49.400	48.600	48.900	45.896	37,000
2025-08-18	48.550	49.300	48.550	49.100	46.084	22,000
2025-08-15	49.300	49.500	49.100	49.100	46.084	43,000
2025-08-14	49.150	49.500	49.100	49.150	46.131	16,050
2025-08-13	49.600	49.650	49.100	49.450	46.413	58,000
2025-08-12	49.800	49.800	49.050	49.100	46.084	27,050
2025-08-11	50.400	50.400	49.000	49.450	46.413	33,000
2025-08-08	50.000	50.000	49.600	49.900	46.835	34,000
2025-08-07	50.000	51.100	49.900	50.000	46.929	38,020
2025-08-06	50.700	51.300	50.700	50.900	47.774	22,000
2025-08-05	50.600	51.100	50.500	50.800	47.680	24,000
2025-08-04	50.000	50.600	50.000	50.200	47.117	58,000
2025-08-01	49.050	49.050	49.050	49.050	46.037	0
2025-07-31	49.150	49.200	49.000	49.050	46.037	36,100

← NewerPage 5 of 19 · 1,095 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.