Fy Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	71.500	75.600	71.300	75.000	66.048	136,000
2025-05-05	70.500	72.000	68.700	71.800	63.230	118,100
2025-05-02	68.800	69.900	68.800	69.900	61.557	24,000
2025-04-30	68.700	68.700	67.700	68.100	59.972	28,000
2025-04-29	67.800	68.400	67.800	67.900	59.795	31,001
2025-04-28	66.200	67.700	66.200	67.400	59.355	39,000
2025-04-25	65.600	65.600	64.900	65.000	57.242	12,000
2025-04-24	63.800	64.500	63.800	64.300	56.625	26,000
2025-04-23	62.800	65.600	62.800	62.900	55.392	47,010
2025-04-22	62.700	63.400	62.200	62.800	55.304	15,000
2025-04-21	64.000	64.000	62.300	62.800	55.304	33,000
2025-04-18	65.600	65.600	64.800	64.800	57.065	21,000
2025-04-17	65.000	66.800	63.300	66.800	58.827	36,013
2025-04-16	65.600	66.800	65.000	66.800	58.827	43,000
2025-04-15	61.200	65.800	61.100	65.800	57.946	67,007
2025-04-14	60.000	61.900	60.000	60.900	53.631	67,000
2025-04-11	58.500	60.600	57.000	59.300	52.222	55,010
2025-04-10	59.300	59.400	58.000	59.400	52.310	100,000
2025-04-09	54.100	55.100	54.000	54.000	47.555	139,014
2025-04-08	60.000	60.200	60.000	60.000	52.838	86,016
2025-04-07	66.600	66.600	66.600	66.600	58.651	11,000
2025-04-02	74.200	74.200	73.100	74.000	65.167	74,000
2025-04-01	73.600	74.900	73.400	74.200	65.343	56,000
2025-03-31	75.000	75.000	74.000	74.000	65.167	71,002
2025-03-28	76.600	76.600	75.100	75.600	66.576	53,000
2025-03-27	77.400	77.400	76.600	76.600	67.457	32,037
2025-03-26	78.400	78.400	77.400	77.400	68.161	8,000
2025-03-25	77.200	77.300	76.700	77.300	68.073	18,000
2025-03-24	78.800	78.800	77.100	77.100	67.897	30,000
2025-03-21	77.000	78.800	77.000	78.100	68.778	41,010
2025-03-20	76.000	78.200	76.000	77.700	68.426	68,000
2025-03-19	76.200	76.300	75.700	75.900	66.840	52,020
2025-03-18	75.300	76.200	75.200	76.000	66.929	52,000
2025-03-17	75.400	76.200	74.200	75.200	66.224	190,010
2025-03-14	79.800	79.800	74.600	75.300	66.312	443,022
2025-03-13	77.700	80.000	77.700	80.000	70.451	94,602
2025-03-12	76.200	78.000	76.200	77.000	67.809	91,000
2025-03-11	75.100	75.500	73.800	75.200	66.224	132,000
2025-03-10	79.000	80.300	75.900	76.400	67.281	515,279
2025-03-07	83.200	84.000	83.200	83.400	73.445	22,124
2025-03-06	83.500	84.100	83.500	83.600	73.621	32,115
2025-03-05	83.100	84.500	83.100	84.300	74.238	14,000
2025-03-04	83.000	84.500	82.800	84.100	74.062	23,015
2025-03-03	84.400	84.700	83.300	83.900	73.886	57,000
2025-02-27	84.700	85.500	84.700	84.800	74.678	43,000
2025-02-26	85.500	85.500	85.000	85.000	74.854	15,000
2025-02-25	84.600	85.700	84.600	85.400	75.207	18,050
2025-02-24	85.500	86.300	85.100	85.500	75.295	12,001
2025-02-21	85.000	86.400	85.000	85.800	75.559	32,121
2025-02-20	85.000	85.900	85.000	85.300	75.118	9,999
2025-02-19	85.200	85.800	85.000	85.400	75.207	48,012
2025-02-18	85.300	86.400	85.300	85.600	75.383	51,000
2025-02-17	84.400	86.300	84.400	85.900	75.647	40,000
2025-02-14	86.000	86.000	85.000	85.500	75.295	33,000
2025-02-13	82.700	87.000	82.700	85.600	75.383	169,010
2025-02-12	83.600	84.400	82.700	83.000	73.093	44,000
2025-02-11	81.600	85.500	81.600	83.600	73.621	175,000
2025-02-10	80.400	82.000	80.400	81.500	71.772	58,000
2025-02-07	80.800	81.900	80.800	81.100	71.420	47,006
2025-02-06	80.500	81.200	80.300	80.800	71.156	41,026

← NewerPage 7 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.