Fy Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	49.250	49.300	48.850	48.900	45.896	77,005
2025-07-29	48.850	49.300	48.750	48.800	45.803	58,000
2025-07-28	48.600	49.450	48.600	49.050	46.037	49,000
2025-07-25	48.450	49.150	48.450	48.800	45.803	81,000
2025-07-24	49.850	49.850	48.300	48.500	45.521	151,000
2025-07-23	49.350	49.600	48.600	49.050	46.037	218,000
2025-07-22	51.600	52.100	49.200	49.300	46.272	226,000
2025-07-21	51.600	51.900	51.300	51.500	48.337	38,000
2025-07-18	50.600	52.000	50.600	51.800	48.618	45,000
2025-07-17	50.900	51.200	50.200	50.600	47.492	159,016
2025-07-16	53.300	53.300	50.400	50.800	47.680	273,000
2025-07-15	56.200	56.200	52.500	53.100	49.838	256,000
2025-07-14	60.200	60.200	55.700	56.200	52.748	135,000
2025-07-11	59.700	60.400	59.500	60.400	56.690	55,000
2025-07-10	60.600	60.600	60.600	60.600	56.878	71,020
2025-07-09	66.200	67.300	66.200	67.300	63.166	3,000
2025-07-08	66.100	67.700	66.000	66.400	62.321	18,000
2025-07-07	68.100	68.100	67.800	67.800	63.635	5,000
2025-07-04	68.300	68.300	68.000	68.300	64.105	5,020
2025-07-03	68.600	69.100	68.300	68.500	64.292	23,000
2025-07-02	68.400	68.400	67.200	67.400	63.260	23,000
2025-07-01	70.700	72.900	70.700	72.900	64.199	47,000
2025-06-30	71.100	71.500	71.000	71.100	62.613	25,000
2025-06-27	72.000	72.300	71.600	72.200	63.582	14,000
2025-06-26	72.500	72.500	71.700	72.000	63.406	19,001
2025-06-25	70.800	71.700	70.100	71.600	63.054	53,001
2025-06-24	71.000	71.200	70.800	70.800	62.349	10,000
2025-06-23	70.300	71.600	69.000	69.300	61.028	18,000
2025-06-20	72.100	72.100	70.100	70.300	61.909	27,000
2025-06-19	71.000	71.900	70.500	71.600	63.054	18,000
2025-06-18	70.200	72.500	70.000	72.500	63.846	36,003
2025-06-17	70.200	70.900	69.800	70.500	62.085	13,000
2025-06-16	70.400	70.700	70.000	70.100	61.733	14,000
2025-06-13	70.800	71.100	70.300	70.500	62.085	19,000
2025-06-12	70.400	71.300	70.400	71.300	62.790	6,000
2025-06-11	70.900	71.700	70.100	71.400	62.878	48,000
2025-06-10	72.300	73.000	70.900	70.900	62.437	66,001
2025-06-09	73.500	74.000	71.900	72.700	64.022	65,000
2025-06-06	74.100	75.300	74.100	74.300	65.431	22,000
2025-06-05	75.000	75.500	74.200	74.300	65.431	12,000
2025-06-04	74.000	76.500	74.000	75.000	66.048	25,000
2025-06-03	76.400	76.400	74.400	75.000	66.048	12,000
2025-06-02	76.700	76.700	74.400	74.900	65.960	4,000
2025-05-29	76.500	77.300	75.400	75.500	66.488	21,000
2025-05-28	76.200	76.500	74.700	75.800	66.752	16,000
2025-05-27	76.700	76.700	76.000	76.000	66.929	17,000
2025-05-26	77.600	77.700	76.500	77.200	67.985	18,120
2025-05-23	78.700	79.000	77.000	77.300	68.073	31,000
2025-05-22	82.200	82.200	79.000	79.100	69.659	49,000
2025-05-21	83.800	85.100	82.000	82.000	72.212	303,000
2025-05-20	78.900	82.800	78.900	82.600	72.741	254,060
2025-05-19	75.300	79.900	75.300	78.700	69.306	114,010
2025-05-16	75.400	77.600	74.300	74.800	65.872	77,000
2025-05-15	75.500	76.900	75.300	75.800	66.752	19,075
2025-05-14	77.000	77.100	75.800	76.600	67.457	37,325
2025-05-13	79.800	79.800	76.100	76.500	67.369	57,000
2025-05-12	79.200	79.200	76.500	78.500	69.130	42,000
2025-05-09	80.400	80.900	79.000	79.200	69.747	62,200
2025-05-08	78.000	80.000	77.800	80.000	70.451	250,500
2025-05-07	75.000	79.300	75.000	78.000	68.690	267,035

← NewerPage 6 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.