Fy Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	74.300	78.200	74.100	77.700	68.426	176,100
2024-10-30	74.300	75.800	73.000	74.400	65.520	114,035
2024-10-29	76.200	76.200	74.200	74.200	65.343	145,000
2024-10-28	76.400	77.200	75.700	76.000	66.929	40,140
2024-10-25	77.100	77.100	76.300	76.500	67.369	41,000
2024-10-24	77.500	78.400	76.800	76.800	67.633	132,000
2024-10-23	77.300	78.500	76.700	77.500	68.250	83,000
2024-10-22	77.300	77.300	76.400	77.000	67.809	18,000
2024-10-21	77.200	77.700	75.700	76.900	67.721	98,000
2024-10-18	75.400	76.700	75.400	76.300	67.193	56,000
2024-10-17	77.300	77.400	75.000	75.300	66.312	186,000
2024-10-16	78.000	78.300	76.600	76.600	67.457	85,000
2024-10-15	80.800	80.800	77.500	78.000	68.690	206,100
2024-10-14	75.700	80.800	75.400	80.000	70.451	445,130
2024-10-11	77.500	77.500	74.700	75.400	66.400	438,011
2024-10-09	77.300	77.500	74.700	77.500	68.250	399,005
2024-10-08	70.700	70.700	70.000	70.500	62.085	66,000
2024-10-07	71.600	71.600	70.700	71.200	62.701	63,000
2024-10-04	72.200	72.200	70.500	70.600	62.173	58,050
2024-10-01	72.700	73.000	72.100	72.200	63.582	61,000
2024-09-30	72.100	73.400	71.500	72.700	64.022	95,050
2024-09-27	71.100	72.400	71.100	72.400	63.758	51,000
2024-09-26	71.700	71.700	70.700	70.900	62.437	52,000
2024-09-25	72.400	72.400	70.700	71.100	62.613	51,000
2024-09-24	72.900	72.900	71.000	71.600	63.054	64,000
2024-09-23	72.400	72.900	71.500	72.900	64.199	90,173
2024-09-20	71.700	73.700	71.700	72.900	64.199	133,000
2024-09-19	72.300	72.300	71.200	71.300	62.790	53,000
2024-09-18	72.500	72.700	71.000	71.100	62.613	75,000
2024-09-16	70.300	73.600	70.300	73.000	64.287	225,000
2024-09-13	68.800	70.900	68.800	70.300	61.909	99,000
2024-09-12	68.000	70.700	68.000	69.900	61.557	124,000
2024-09-11	67.600	68.800	66.900	68.000	59.883	153,079
2024-09-10	69.100	70.000	66.100	67.600	59.531	719,000
2024-09-09	70.500	71.500	69.400	71.500	62.966	172,080
2024-09-06	72.600	72.600	71.100	71.500	62.966	148,062
2024-09-05	70.800	73.900	70.800	72.600	63.934	348,005
2024-09-04	73.500	74.000	70.200	70.200	61.821	529,153
2024-09-03	76.200	78.400	76.200	77.000	67.809	335,302
2024-09-02	74.700	78.000	74.700	76.900	67.721	496,038
2024-08-30	74.400	75.900	74.200	75.200	66.224	215,020
2024-08-29	76.400	76.400	71.900	72.900	64.199	781,020
2024-08-28	78.800	79.700	76.700	76.700	67.545	217,010
2024-08-27	77.800	78.300	77.300	78.300	68.954	83,003
2024-08-26	81.100	81.900	76.100	77.900	68.602	627,015
2024-08-23	78.800	80.000	77.200	79.400	69.923	143,052
2024-08-22	80.800	83.000	76.200	78.700	69.306	467,000
2024-08-21	78.800	80.300	77.700	79.400	69.923	264,002
2024-08-20	78.300	79.900	76.600	78.100	68.778	269,039
2024-08-19	78.100	79.100	76.600	77.000	67.809	227,000
2024-08-16	74.500	77.700	74.000	77.200	67.985	536,010
2024-08-15	74.600	74.600	70.600	74.500	65.608	672,000
2024-08-14	70.800	74.900	69.400	74.000	65.167	1,134,534
2024-08-13	71.100	71.100	71.100	71.100	62.613	459,010
2024-08-12	64.700	64.700	64.700	64.700	56.977	157,000
2024-08-09	61.000	62.400	58.000	58.900	51.870	526,000
2024-08-08	60.000	60.800	59.200	60.100	52.926	81,000
2024-08-07	56.800	61.100	56.800	60.300	53.103	130,050
2024-08-06	59.200	61.000	54.800	58.200	51.253	359,303
2024-08-05	63.200	64.000	59.500	59.500	52.398	411,000

← NewerPage 9 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.