Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 4907.TWO stock page

Fu Yu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	41.350	41.450	40.750	41.300	41.300	27,565
2026-10-21	41.650	41.800	41.400	41.550	41.550	18,302
2026-10-20	41.550	42.100	41.550	41.900	41.900	22,656
2026-10-19	41.850	41.900	41.400	41.900	41.900	32,175
2026-10-16	42.850	42.850	41.950	42.250	42.250	7,064
2026-10-15	41.800	42.450	41.600	41.850	41.850	40,000
2026-10-14	42.150	42.450	41.950	42.300	42.300	21,000
2026-10-13	42.100	42.300	41.800	42.200	42.200	67,100
2026-10-12	42.450	42.450	41.850	42.150	42.150	67,000
2026-10-08	42.850	43.200	42.650	42.850	42.850	34,000
2026-10-07	42.850	43.450	42.850	43.000	43.000	41,000
2026-10-06	43.450	43.450	42.850	42.850	42.850	26,000
2026-10-05	44.500	45.200	42.000	42.800	42.800	185,025
2026-10-02	44.500	45.150	44.150	44.500	44.500	100,000
2026-10-01	44.900	45.950	44.650	45.050	45.050	17,252
2026-09-30	45.250	45.250	44.750	45.000	45.000	23,048
2026-09-29	45.650	45.650	44.950	45.250	45.250	14,000
2026-09-24	44.700	45.750	44.700	45.250	45.250	28,474
2026-09-23	45.200	45.200	44.600	44.750	44.750	37,000

Page 1 of 1 · 19 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	1.5000 TWD
2025-08-19	1.8000 TWD
2024-08-23	1.3000 TWD
2023-08-23	1.2000 TWD
2022-08-23	1.3000 TWD
2021-09-29	1.2000 TWD
2020-08-25	1.2000 TWD
2019-08-29	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.