Fy Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 80.000 | 81.100 | 80.000 | 80.100 | 70.539 | 64,024 |
| 2025-02-04 | 79.800 | 80.500 | 79.600 | 79.700 | 70.187 | 17,000 |
| 2025-02-03 | 78.800 | 79.800 | 78.100 | 79.200 | 69.747 | 58,000 |
| 2025-01-22 | 80.100 | 80.500 | 80.000 | 80.000 | 70.451 | 29,000 |
| 2025-01-21 | 78.900 | 80.900 | 78.900 | 80.100 | 70.539 | 41,023 |
| 2025-01-20 | 80.300 | 80.600 | 77.800 | 79.700 | 70.187 | 203,100 |
| 2025-01-17 | 80.300 | 81.100 | 80.300 | 80.300 | 70.715 | 45,010 |
| 2025-01-16 | 80.800 | 81.500 | 80.800 | 81.000 | 71.332 | 38,000 |
| 2025-01-15 | 79.300 | 80.600 | 79.300 | 80.400 | 70.803 | 29,000 |
| 2025-01-14 | 78.400 | 80.100 | 78.400 | 79.800 | 70.275 | 37,000 |
| 2025-01-13 | 82.000 | 82.000 | 77.600 | 78.500 | 69.130 | 446,155 |
| 2025-01-10 | 82.800 | 84.000 | 80.800 | 81.200 | 71.508 | 114,031 |
| 2025-01-09 | 85.000 | 87.000 | 83.000 | 83.100 | 73.181 | 140,000 |
| 2025-01-08 | 83.600 | 83.800 | 81.900 | 82.500 | 72.653 | 205,000 |
| 2025-01-07 | 85.200 | 85.200 | 83.000 | 83.800 | 73.798 | 106,400 |
| 2025-01-06 | 85.800 | 86.600 | 84.500 | 84.600 | 74.502 | 83,009 |
| 2025-01-03 | 85.300 | 86.300 | 85.300 | 85.600 | 75.383 | 50,000 |
| 2025-01-02 | 86.100 | 86.400 | 85.200 | 85.600 | 75.383 | 58,000 |
| 2024-12-31 | 86.300 | 86.400 | 84.800 | 86.300 | 75.999 | 75,010 |
| 2024-12-30 | 86.000 | 86.900 | 86.000 | 86.400 | 76.087 | 17,000 |
| 2024-12-27 | 85.100 | 86.700 | 85.100 | 86.000 | 75.735 | 25,168 |
| 2024-12-26 | 85.600 | 86.500 | 84.900 | 85.500 | 75.295 | 39,000 |
| 2024-12-25 | 87.600 | 87.600 | 85.900 | 85.900 | 75.647 | 84,061 |
| 2024-12-24 | 87.800 | 88.500 | 86.600 | 87.600 | 77.144 | 42,020 |
| 2024-12-23 | 88.900 | 88.900 | 87.400 | 87.800 | 77.320 | 43,011 |
| 2024-12-20 | 89.500 | 90.400 | 88.400 | 88.400 | 77.848 | 82,158 |
| 2024-12-19 | 85.700 | 90.500 | 85.700 | 89.500 | 78.817 | 184,000 |
| 2024-12-18 | 87.300 | 88.500 | 86.900 | 87.800 | 77.320 | 82,591 |
| 2024-12-17 | 85.800 | 87.300 | 85.300 | 87.300 | 76.880 | 76,000 |
| 2024-12-16 | 82.000 | 86.100 | 82.000 | 86.000 | 75.735 | 201,001 |
| 2024-12-13 | 84.500 | 84.500 | 82.100 | 82.700 | 72.829 | 104,001 |
| 2024-12-12 | 83.800 | 86.400 | 83.800 | 84.600 | 74.502 | 116,049 |
| 2024-12-11 | 83.700 | 84.300 | 81.800 | 83.500 | 73.533 | 202,000 |
| 2024-12-10 | 82.600 | 85.000 | 81.900 | 84.200 | 74.150 | 198,000 |
| 2024-12-09 | 82.000 | 82.500 | 80.700 | 81.000 | 71.332 | 127,009 |
| 2024-12-06 | 83.500 | 84.500 | 81.700 | 82.000 | 72.212 | 286,020 |
| 2024-12-05 | 84.600 | 85.200 | 83.800 | 84.200 | 74.150 | 94,500 |
| 2024-12-04 | 87.500 | 87.600 | 84.900 | 85.000 | 74.854 | 126,015 |
| 2024-12-03 | 85.400 | 87.400 | 85.400 | 86.600 | 76.263 | 82,010 |
| 2024-12-02 | 86.300 | 88.100 | 85.300 | 85.600 | 75.383 | 153,012 |
| 2024-11-29 | 84.900 | 87.700 | 84.000 | 86.000 | 75.735 | 69,225 |
| 2024-11-28 | 85.300 | 87.300 | 83.500 | 85.000 | 74.854 | 232,008 |
| 2024-11-27 | 90.400 | 90.400 | 86.600 | 86.600 | 76.263 | 210,276 |
| 2024-11-26 | 89.800 | 91.400 | 89.600 | 90.400 | 79.610 | 52,100 |
| 2024-11-25 | 90.300 | 90.400 | 88.600 | 90.300 | 79.522 | 96,009 |
| 2024-11-22 | 90.400 | 92.000 | 88.500 | 89.500 | 78.817 | 103,000 |
| 2024-11-21 | 92.700 | 92.700 | 89.100 | 89.100 | 78.465 | 120,126 |
| 2024-11-20 | 90.100 | 90.100 | 90.100 | 90.100 | 79.346 | 192,946 |
| 2024-11-19 | 94.400 | 94.400 | 91.500 | 93.200 | 82.076 | 175,444 |
| 2024-11-18 | 95.200 | 96.700 | 91.200 | 93.500 | 82.340 | 477,100 |
| 2024-11-15 | 92.400 | 100.00 | 89.700 | 96.000 | 84.541 | 1,369,117 |
| 2024-11-14 | 97.000 | 97.800 | 88.500 | 91.000 | 80.138 | 670,068 |
| 2024-11-13 | 93.000 | 96.700 | 89.800 | 96.600 | 85.070 | 657,267 |
| 2024-11-12 | 91.600 | 93.500 | 87.600 | 93.100 | 81.987 | 1,041,016 |
| 2024-11-11 | 88.600 | 93.500 | 85.100 | 86.200 | 75.911 | 841,300 |
| 2024-11-08 | 84.900 | 86.300 | 83.500 | 86.000 | 75.735 | 269,016 |
| 2024-11-07 | 81.500 | 84.400 | 81.500 | 83.500 | 73.533 | 118,060 |
| 2024-11-06 | 84.500 | 84.500 | 80.800 | 81.400 | 71.684 | 172,320 |
| 2024-11-05 | 78.100 | 85.000 | 76.400 | 83.800 | 73.798 | 505,161 |
| 2024-11-04 | 78.000 | 78.100 | 77.000 | 77.300 | 68.073 | 52,000 |
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.