Fy Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	33.700	33.750	32.600	32.750	32.750	17,000
2026-10-19	33.950	33.950	33.350	33.750	33.750	3,000
2026-10-16	33.300	34.000	32.800	34.000	34.000	8,000
2026-10-15	33.550	33.550	32.700	33.450	33.450	5,000
2026-10-14	33.750	33.750	33.550	33.550	33.550	2,000
2026-10-13	33.450	33.750	33.450	33.750	33.750	5,000
2026-10-12	33.850	34.000	33.500	33.500	33.500	16,000
2026-10-08	35.600	35.600	34.000	34.000	34.000	41,000
2026-10-07	32.750	32.750	32.750	32.750	32.750	0
2026-10-06	31.550	32.750	31.550	32.750	32.750	7,000
2026-10-05	32.000	32.050	31.600	32.050	32.050	7,000
2026-10-02	31.800	32.050	31.550	32.050	32.050	12,000
2026-10-01	31.900	32.350	31.600	32.300	32.300	15,000
2026-09-30	31.900	32.300	31.200	32.300	32.300	7,001
2026-09-29	31.750	32.100	31.500	31.900	31.900	13,000
2026-09-24	32.850	32.850	32.850	32.850	32.850	0
2026-09-23	33.350	33.350	32.400	32.850	32.850	8,000
2026-09-22	32.500	32.500	31.900	32.450	32.450	21,000
2026-09-21	32.450	32.550	32.300	32.500	32.500	14,000
2026-09-18	33.300	33.500	33.300	33.500	33.500	3,000
2026-09-17	32.700	32.900	32.600	32.900	32.900	4,000
2026-09-16	33.000	33.000	33.000	33.000	33.000	1,000
2026-09-15	32.400	32.600	32.400	32.600	32.600	2,000
2026-09-14	33.200	33.750	32.800	33.750	33.750	6,000
2026-09-11	33.150	33.450	33.150	33.450	33.450	2,000
2026-09-10	34.200	34.200	34.200	34.200	34.200	0
2026-09-09	34.000	34.200	33.800	34.200	34.200	6,000
2026-09-08	33.350	33.350	33.350	33.350	33.350	1,418
2026-09-07	33.100	33.750	32.200	33.750	33.750	27,000
2026-09-04	32.450	33.000	32.300	32.750	32.750	10,000
2026-09-03	32.600	32.700	32.500	32.700	32.700	14,000
2026-09-02	32.550	32.700	32.550	32.700	32.700	9,000
2026-09-01	33.350	33.350	32.550	32.900	32.900	17,000
2026-08-31	33.000	33.000	32.250	32.800	32.800	7,000
2026-08-28	34.650	34.650	33.250	33.500	33.500	5,004
2026-08-27	33.900	33.950	33.900	33.950	33.950	2,000
2026-08-26	34.000	34.000	33.050	33.700	33.700	17,000
2026-08-25	34.100	34.500	34.100	34.400	34.400	11,080
2026-08-24	36.050	36.500	35.150	35.150	35.150	30,080
2026-08-21	37.300	38.000	37.000	38.000	38.000	6,065
2026-08-20	38.000	38.450	37.150	38.200	38.200	6,035
2026-08-19	38.000	38.000	36.250	37.900	37.900	10,000
2026-08-18	38.000	38.000	36.950	37.900	37.900	10,122
2026-08-17	37.950	37.950	37.250	37.250	37.250	2,033
2026-08-14	37.800	38.000	37.550	38.000	38.000	9,000
2026-08-13	38.300	38.300	36.900	38.000	38.000	10,000
2026-08-12	38.000	38.450	37.600	38.450	38.450	7,000
2026-08-11	38.000	38.000	37.950	37.950	37.950	6,001
2026-08-10	37.350	38.000	37.050	37.900	37.900	4,009
2026-08-07	36.600	37.400	36.600	37.350	37.350	19,010
2026-08-06	34.950	36.400	34.600	36.400	36.400	10,000
2026-08-05	36.150	36.150	34.800	35.200	35.200	16,001
2026-08-04	34.900	35.650	34.300	35.300	35.300	26,008
2026-08-03	35.200	35.200	34.000	34.900	34.900	12,000
2026-07-31	34.650	35.250	34.650	35.200	35.200	6,032
2026-07-30	34.650	34.650	34.650	34.650	34.650	1,000
2026-07-29	35.200	35.200	34.500	35.000	35.000	8,032
2026-07-28	34.100	34.100	34.100	34.100	34.100	2,000
2026-07-27	34.100	34.150	33.500	33.850	33.850	8,000
2026-07-24	33.500	33.950	33.300	33.950	33.950	9,000

Page 1 of 2 · 63 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.