Fu Yu Property Co. Ltd. 4907
TPEX · Taiwan · Finance
TWD 45.05+0.05 (+0.11%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 45.05 | +0.11% | TWD 44.90 | TWD 45.95 | TWD 44.65 | 17.25K |
| 2026-09-30 | TWD 45.00 | -0.55% | TWD 45.25 | TWD 45.25 | TWD 44.75 | 23.05K |
| 2026-09-29 | TWD 45.25 | 0.00% | TWD 45.65 | TWD 45.65 | TWD 44.95 | 14.00K |
| 2026-09-24 | TWD 45.25 | +1.12% | TWD 44.70 | TWD 45.75 | TWD 44.70 | 28.47K |
| 2026-09-23 | TWD 44.75 | -1.54% | TWD 45.20 | TWD 45.20 | TWD 44.60 | 37.00K |
| 2026-09-22 | TWD 45.45 | -0.66% | TWD 45.35 | TWD 45.60 | TWD 44.85 | 34.00K |
| 2026-09-21 | TWD 45.75 | +0.55% | TWD 45.50 | TWD 45.90 | TWD 45.05 | 27.00K |
| 2026-09-18 | TWD 45.50 | +3.64% | TWD 47.00 | TWD 47.00 | TWD 44.55 | 181.00K |
| 2026-09-17 | TWD 43.90 | +0.46% | TWD 43.70 | TWD 43.90 | TWD 43.70 | 11.00K |
| 2026-09-16 | TWD 43.70 | -0.46% | TWD 43.55 | TWD 43.95 | TWD 43.45 | 20.00K |
| 2026-09-15 | TWD 43.90 | -0.34% | TWD 43.85 | TWD 44.20 | TWD 43.10 | 52.10K |
| 2026-09-14 | TWD 44.05 | +1.50% | TWD 43.80 | TWD 44.45 | TWD 43.75 | 79.63K |
| 2026-09-11 | TWD 43.40 | -1.48% | TWD 43.90 | TWD 44.15 | TWD 43.30 | 77.00K |
| 2026-09-10 | TWD 44.05 | +0.46% | TWD 44.10 | TWD 44.50 | TWD 43.85 | 62.02K |
| 2026-09-09 | TWD 43.85 | -2.56% | TWD 45.00 | TWD 45.75 | TWD 43.85 | 190.00K |
| 2026-09-08 | TWD 45.00 | 0.00% | TWD 45.20 | TWD 45.65 | TWD 44.95 | 124.03K |
| 2026-09-07 | TWD 45.00 | -4.66% | TWD 46.80 | TWD 46.80 | TWD 45.00 | 194.60K |
| 2026-09-04 | TWD 47.20 | -0.11% | TWD 47.25 | TWD 47.55 | TWD 46.90 | 26.01K |
| 2026-09-03 | TWD 47.25 | -0.53% | TWD 47.75 | TWD 47.75 | TWD 46.90 | 53.00K |
| 2026-09-02 | TWD 47.50 | -0.63% | TWD 47.75 | TWD 47.80 | TWD 47.00 | 49.01K |
| 2026-09-01 | TWD 47.80 | +1.27% | TWD 46.75 | TWD 47.90 | TWD 46.75 | 61.00K |
| 2026-08-31 | TWD 47.20 | -0.11% | TWD 46.75 | TWD 47.25 | TWD 46.40 | 79.00K |
| 2026-08-28 | TWD 47.25 | +1.18% | TWD 46.65 | TWD 47.60 | TWD 46.60 | 34.02K |
| 2026-08-27 | TWD 46.70 | -1.68% | TWD 47.50 | TWD 47.90 | TWD 46.35 | 137.00K |
| 2026-08-26 | TWD 47.50 | +2.59% | TWD 46.30 | TWD 47.50 | TWD 46.30 | 70.03K |
| 2026-08-25 | TWD 46.30 | -4.93% | TWD 47.85 | TWD 47.85 | TWD 46.00 | 153.00K |
| 2026-08-24 | TWD 48.70 | +2.10% | TWD 47.80 | TWD 49.00 | TWD 47.50 | 187.01K |
| 2026-08-21 | TWD 47.70 | +1.06% | TWD 47.20 | TWD 47.75 | TWD 47.15 | 93.00K |
| 2026-08-20 | TWD 47.20 | +0.32% | TWD 47.15 | TWD 47.60 | TWD 47.00 | 51.00K |
| 2026-08-19 | TWD 47.05 | -0.32% | TWD 47.50 | TWD 47.50 | TWD 46.70 | 40.00K |
| 2026-08-18 | TWD 47.20 | -0.63% | TWD 47.50 | TWD 47.50 | TWD 46.75 | 58.00K |
| 2026-08-17 | TWD 47.50 | +3.49% | TWD 46.60 | TWD 47.50 | TWD 46.05 | 154.00K |
| 2026-08-14 | TWD 45.90 | -1.50% | TWD 46.60 | TWD 46.95 | TWD 45.90 | 129.00K |
| 2026-08-13 | TWD 46.60 | +1.75% | TWD 46.00 | TWD 46.75 | TWD 45.75 | 133.00K |
| 2026-08-12 | TWD 45.80 | +1.89% | TWD 44.90 | TWD 45.85 | TWD 44.90 | 105.00K |
| 2026-08-11 | TWD 44.95 | -0.55% | TWD 45.20 | TWD 45.30 | TWD 44.20 | 99.37K |
| 2026-08-10 | TWD 45.20 | -5.04% | TWD 47.60 | TWD 48.50 | TWD 45.00 | 445.00K |
| 2026-08-07 | TWD 47.60 | +5.78% | TWD 45.25 | TWD 48.60 | TWD 45.25 | 638.11K |
| 2026-08-06 | TWD 45.00 | -0.88% | TWD 45.25 | TWD 45.45 | TWD 44.50 | 216.00K |
| 2026-08-05 | TWD 45.40 | +4.25% | TWD 43.55 | TWD 45.90 | TWD 43.15 | 181.06K |
| 2026-08-04 | TWD 43.55 | -1.69% | TWD 43.55 | TWD 44.00 | TWD 43.00 | 131.14K |
| 2026-08-03 | TWD 44.30 | +4.48% | TWD 42.60 | TWD 44.40 | TWD 41.90 | 151.30K |
| 2026-07-31 | TWD 42.40 | +3.92% | TWD 40.85 | TWD 43.15 | TWD 40.70 | 284.41K |
| 2026-07-30 | TWD 40.80 | -1.69% | TWD 41.45 | TWD 41.45 | TWD 40.45 | 121.00K |
| 2026-07-29 | TWD 41.50 | 0.00% | TWD 41.20 | TWD 41.60 | TWD 40.35 | 312.00K |
| 2026-07-28 | TWD 41.50 | 0.00% | TWD 41.00 | TWD 41.95 | TWD 40.00 | 298.00K |
| 2026-07-27 | TWD 41.50 | +0.48% | TWD 40.60 | TWD 41.50 | TWD 40.60 | 29.00K |
| 2026-07-24 | TWD 41.30 | +0.49% | TWD 41.30 | TWD 41.50 | TWD 40.40 | 51.00K |
| 2026-07-23 | TWD 41.10 | +0.37% | TWD 41.10 | TWD 41.35 | TWD 40.35 | 89.00K |
| 2026-07-22 | TWD 40.95 | +0.24% | TWD 41.00 | TWD 41.20 | TWD 40.00 | 101.00K |
| 2026-07-21 | TWD 40.85 | +1.87% | TWD 40.40 | TWD 40.90 | TWD 40.10 | 57.00K |
| 2026-07-20 | TWD 40.10 | +0.63% | TWD 39.85 | TWD 40.10 | TWD 39.25 | 51.00K |
| 2026-07-17 | TWD 39.85 | -1.24% | TWD 40.60 | TWD 40.70 | TWD 39.55 | 122.00K |
| 2026-07-16 | TWD 40.35 | +1.51% | TWD 39.75 | TWD 40.70 | TWD 39.75 | 59.00K |
| 2026-07-15 | TWD 39.75 | -2.21% | TWD 40.15 | TWD 40.20 | TWD 39.75 | 105.00K |
| 2026-07-14 | TWD 40.65 | -0.49% | TWD 40.80 | TWD 40.80 | TWD 39.70 | 109.00K |
| 2026-07-13 | TWD 40.85 | -1.21% | TWD 41.50 | TWD 41.65 | TWD 40.40 | 71.00K |
| 2026-07-10 | TWD 41.35 | 0.00% | TWD 41.35 | TWD 41.35 | TWD 41.35 | 0 |
| 2026-07-09 | TWD 41.35 | -1.31% | TWD 41.60 | TWD 41.60 | TWD 40.90 | 92.00K |
| 2026-07-08 | TWD 41.90 | -0.36% | TWD 41.50 | TWD 41.90 | TWD 41.05 | 61.10K |
| 2026-07-07 | TWD 42.05 | -0.24% | TWD 42.05 | TWD 42.40 | TWD 41.55 | 163.00K |
| 2026-07-06 | TWD 42.15 | +2.06% | TWD 41.50 | TWD 42.40 | TWD 41.35 | 111.00K |
| 2026-07-03 | TWD 41.30 | +1.23% | TWD 40.80 | TWD 41.45 | TWD 40.80 | 105.10K |
| 2026-07-02 | TWD 40.80 | 0.00% | TWD 40.75 | TWD 41.00 | TWD 40.65 | 67.00K |
| 2026-07-01 | TWD 40.80 | -0.49% | TWD 40.90 | TWD 40.95 | TWD 40.30 | 52.00K |
| 2026-06-30 | TWD 41.00 | -1.44% | TWD 41.00 | TWD 41.30 | TWD 40.60 | 47.15K |
| 2026-06-29 | TWD 41.60 | -0.24% | TWD 41.65 | TWD 41.90 | TWD 40.60 | 57.01K |
| 2026-06-26 | TWD 41.70 | +0.85% | TWD 41.35 | TWD 41.70 | TWD 40.30 | 109.00K |
| 2026-06-25 | TWD 41.35 | +1.35% | TWD 40.80 | TWD 41.55 | TWD 40.75 | 80.10K |
| 2026-06-24 | TWD 40.80 | +0.74% | TWD 40.50 | TWD 40.80 | TWD 39.70 | 77.05K |
| 2026-06-23 | TWD 40.50 | +1.38% | TWD 40.45 | TWD 40.70 | TWD 39.50 | 138.00K |
| 2026-06-22 | TWD 39.95 | -6.00% | TWD 41.60 | TWD 41.65 | TWD 39.50 | 241.00K |
| 2026-06-18 | TWD 42.50 | +2.29% | TWD 42.00 | TWD 42.55 | TWD 41.60 | 142.00K |
| 2026-06-17 | TWD 41.55 | +1.34% | TWD 41.40 | TWD 42.00 | TWD 41.05 | 86.00K |
| 2026-06-16 | TWD 41.00 | +2.76% | TWD 39.90 | TWD 41.00 | TWD 39.85 | 205.00K |
| 2026-06-15 | TWD 39.90 | +2.31% | TWD 39.45 | TWD 40.00 | TWD 38.95 | 140.08K |
| 2026-06-12 | TWD 39.00 | +1.83% | TWD 38.30 | TWD 39.40 | TWD 38.30 | 60.04K |
| 2026-06-11 | TWD 38.30 | -2.54% | TWD 40.20 | TWD 40.20 | TWD 38.00 | 201.10K |
| 2026-06-10 | TWD 39.30 | +3.42% | TWD 38.00 | TWD 39.90 | TWD 37.45 | 406.59K |
| 2026-06-09 | TWD 38.00 | +0.53% | TWD 37.40 | TWD 38.15 | TWD 37.25 | 74.00K |
| 2026-06-08 | TWD 37.80 | -3.08% | TWD 37.40 | TWD 37.90 | TWD 37.05 | 190.00K |
| 2026-06-05 | TWD 39.00 | +0.52% | TWD 38.75 | TWD 39.10 | TWD 38.45 | 138.00K |
| 2026-06-04 | TWD 38.80 | +3.60% | TWD 37.50 | TWD 38.90 | TWD 37.50 | 196.30K |
| 2026-06-03 | TWD 37.45 | +1.22% | TWD 37.00 | TWD 37.50 | TWD 36.50 | 99.00K |
| 2026-06-02 | TWD 37.00 | -1.33% | TWD 37.35 | TWD 37.35 | TWD 36.30 | 91.00K |
| 2026-06-01 | TWD 37.50 | +5.34% | TWD 36.15 | TWD 37.85 | TWD 35.55 | 228.00K |
| 2026-05-29 | TWD 35.60 | 0.00% | TWD 35.55 | TWD 35.60 | TWD 35.10 | 77.00K |
| 2026-05-28 | TWD 35.60 | -0.42% | TWD 35.75 | TWD 35.75 | TWD 35.50 | 137.00K |
| 2026-05-27 | TWD 35.75 | -3.38% | TWD 36.60 | TWD 37.00 | TWD 35.50 | 179.02K |
| 2026-05-26 | TWD 37.00 | -0.94% | TWD 37.15 | TWD 37.35 | TWD 35.95 | 266.12K |