Fy Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	25.050	25.350	24.950	25.350	19.864	20,000
2023-02-08	25.450	25.450	24.900	25.450	19.942	38,000
2023-02-07	25.050	25.250	25.000	25.000	19.589	11,000
2023-02-06	25.100	25.550	24.950	25.050	19.629	19,000
2023-02-03	25.600	25.600	25.100	25.450	19.942	17,000
2023-02-02	25.700	25.700	25.300	25.600	20.060	11,000
2023-02-01	25.700	25.700	25.350	25.600	20.060	7,000
2023-01-31	25.200	25.550	25.200	25.550	20.020	32,000
2023-01-30	25.200	25.200	24.950	24.950	19.550	2,000
2023-01-17	24.950	25.100	24.950	25.000	19.589	25,000
2023-01-16	24.800	25.000	24.800	25.000	19.589	11,000
2023-01-13	24.850	24.850	24.700	24.800	19.433	3,000
2023-01-12	24.550	24.800	24.550	24.800	19.433	3,000
2023-01-11	24.500	24.550	24.350	24.550	19.237	7,000
2023-01-10	24.700	24.700	24.350	24.500	19.198	14,000
2023-01-09	24.800	24.800	24.300	24.600	19.276	5,000
2023-01-06	24.650	24.650	24.100	24.500	19.198	27,000
2023-01-05	24.500	24.650	24.500	24.650	19.315	11,000
2023-01-04	24.800	24.800	24.500	24.750	19.394	10,000
2023-01-03	24.700	24.950	24.600	24.900	19.511	5,006
2022-12-30	24.950	24.950	24.950	24.950	19.550	2,000
2022-12-29	24.950	24.950	24.950	24.950	19.550	0
2022-12-28	25.000	25.000	24.700	24.950	19.550	9,001
2022-12-27	25.000	25.000	25.000	25.000	19.589	3,000
2022-12-26	24.750	24.950	24.650	24.950	19.550	4,000
2022-12-23	25.100	25.100	24.600	25.050	19.629	8,000
2022-12-22	25.250	25.300	24.650	25.000	19.589	16,000
2022-12-21	25.000	25.000	24.600	24.600	19.276	24,000
2022-12-20	25.650	25.650	24.900	25.300	19.825	30,000
2022-12-19	25.400	25.400	25.150	25.150	19.707	5,000
2022-12-16	25.000	25.250	25.000	25.150	19.707	12,000
2022-12-15	25.250	25.250	25.100	25.200	19.746	9,000
2022-12-14	25.200	25.450	25.100	25.200	19.746	43,000
2022-12-13	25.450	25.600	25.350	25.450	19.942	6,000
2022-12-12	25.450	25.450	25.350	25.350	19.864	4,000
2022-12-09	25.750	25.750	25.450	25.450	19.942	6,000
2022-12-08	25.750	25.750	25.300	25.400	19.903	10,000
2022-12-07	25.750	25.850	25.600	25.600	20.060	18,001
2022-12-06	25.850	25.850	25.300	25.750	20.177	7,001
2022-12-05	25.500	25.950	25.500	25.600	20.060	21,007
2022-12-02	25.450	26.100	25.450	26.100	20.451	52,000
2022-12-01	26.000	26.000	26.000	26.000	20.373	0
2022-11-30	25.750	26.000	25.350	26.000	20.373	13,000
2022-11-29	25.750	25.750	25.150	25.550	20.020	3,000
2022-11-28	25.900	25.900	25.500	25.500	19.981	12,000
2022-11-25	25.750	25.750	25.250	25.750	20.177	5,000
2022-11-24	26.100	26.100	25.800	25.800	20.216	6,000
2022-11-23	25.500	25.500	25.400	25.400	19.903	10,001
2022-11-22	26.000	26.000	25.600	25.950	20.334	3,000
2022-11-21	25.950	25.950	25.950	25.950	20.334	1,000
2022-11-18	26.150	26.150	26.000	26.000	20.373	2,000
2022-11-17	26.100	26.100	25.600	25.950	20.334	9,000
2022-11-16	26.200	26.200	26.200	26.200	20.530	0
2022-11-15	25.900	26.200	25.650	26.200	20.530	24,000
2022-11-14	25.600	25.650	25.600	25.650	20.099	2,000
2022-11-11	26.000	26.050	25.150	25.650	20.099	36,000
2022-11-10	25.700	25.800	25.500	25.750	20.177	33,000
2022-11-09	26.450	26.450	25.600	25.950	20.334	31,000
2022-11-08	25.600	25.950	25.400	25.950	20.334	35,000
2022-11-07	24.400	25.700	24.400	25.500	19.981	37,000

← NewerPage 16 of 19 · 1,096 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.