Fun Yours Technology Co., Ltd. 6482
TPEX · Taiwan · Technology Services
TWD 24.20+0.55 (+2.33%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 24.20 | +2.33% | TWD 24.20 | TWD 24.20 | TWD 24.20 | 1.73K |
| 2026-10-01 | TWD 23.65 | +0.64% | TWD 23.20 | TWD 23.65 | TWD 22.90 | 8.00K |
| 2026-09-30 | TWD 23.50 | +0.64% | TWD 23.40 | TWD 23.50 | TWD 23.40 | 4.00K |
| 2026-09-29 | TWD 23.35 | 0.00% | TWD 23.35 | TWD 23.35 | TWD 23.35 | 3.00K |
| 2026-09-24 | TWD 23.35 | -1.48% | TWD 23.50 | TWD 23.65 | TWD 22.90 | 50.00K |
| 2026-09-23 | TWD 23.70 | -1.46% | TWD 24.05 | TWD 24.05 | TWD 23.70 | 31.41K |
| 2026-09-22 | TWD 24.05 | 0.00% | TWD 24.05 | TWD 24.05 | TWD 24.05 | 0 |
| 2026-09-21 | TWD 24.05 | -0.41% | TWD 24.15 | TWD 24.70 | TWD 24.00 | 12.00K |
| 2026-09-18 | TWD 24.15 | -2.23% | TWD 24.70 | TWD 24.80 | TWD 24.10 | 26.24K |
| 2026-09-17 | TWD 24.70 | -0.40% | TWD 24.50 | TWD 24.90 | TWD 24.50 | 13.52K |
| 2026-09-16 | TWD 24.80 | +0.20% | TWD 24.80 | TWD 25.00 | TWD 24.60 | 11.20K |
| 2026-09-15 | TWD 24.75 | +0.41% | TWD 24.85 | TWD 25.00 | TWD 24.75 | 7.00K |
| 2026-09-14 | TWD 24.65 | +2.28% | TWD 24.65 | TWD 24.65 | TWD 24.65 | 1.30K |
| 2026-09-11 | TWD 24.10 | -0.41% | TWD 24.80 | TWD 24.80 | TWD 23.65 | 18.10K |
| 2026-09-10 | TWD 24.20 | 0.00% | TWD 24.20 | TWD 24.90 | TWD 24.20 | 5.00K |
| 2026-09-09 | TWD 24.20 | -1.22% | TWD 24.10 | TWD 24.25 | TWD 24.10 | 25.00K |
| 2026-09-08 | TWD 24.50 | 0.00% | TWD 24.50 | TWD 24.50 | TWD 24.50 | 1.00K |
| 2026-09-07 | TWD 24.50 | -2.58% | TWD 24.60 | TWD 24.60 | TWD 24.50 | 3.08K |
| 2026-09-04 | TWD 25.15 | +1.62% | TWD 24.80 | TWD 25.15 | TWD 24.55 | 11.03K |
| 2026-09-03 | TWD 24.75 | -2.56% | TWD 24.80 | TWD 25.35 | TWD 24.65 | 17.00K |
| 2026-09-02 | TWD 25.40 | +2.21% | TWD 24.60 | TWD 25.40 | TWD 24.55 | 11.00K |
| 2026-09-01 | TWD 24.85 | 0.00% | TWD 24.85 | TWD 25.30 | TWD 24.85 | 15.10K |
| 2026-08-31 | TWD 24.85 | +0.40% | TWD 24.80 | TWD 25.55 | TWD 24.70 | 24.00K |
| 2026-08-28 | TWD 24.75 | -1.59% | TWD 25.85 | TWD 25.85 | TWD 24.75 | 28.00K |
| 2026-08-27 | TWD 25.15 | +0.60% | TWD 25.50 | TWD 25.50 | TWD 25.00 | 6.00K |
| 2026-08-26 | TWD 25.00 | 0.00% | TWD 25.00 | TWD 25.30 | TWD 25.00 | 20.00K |
| 2026-08-25 | TWD 25.00 | -13.79% | TWD 26.80 | TWD 26.80 | TWD 24.80 | 139.45K |
| 2026-08-24 | TWD 29.00 | +0.87% | TWD 29.00 | TWD 29.00 | TWD 28.80 | 96.00K |
| 2026-08-21 | TWD 28.75 | -0.17% | TWD 28.80 | TWD 28.90 | TWD 28.50 | 31.04K |
| 2026-08-20 | TWD 28.80 | +1.05% | TWD 28.10 | TWD 28.80 | TWD 28.00 | 19.50K |
| 2026-08-19 | TWD 28.50 | +0.35% | TWD 28.60 | TWD 28.60 | TWD 27.85 | 7.00K |
| 2026-08-18 | TWD 28.40 | 0.00% | TWD 29.20 | TWD 29.20 | TWD 27.85 | 29.50K |
| 2026-08-17 | TWD 28.40 | +2.34% | TWD 27.50 | TWD 28.45 | TWD 27.45 | 34.05K |
| 2026-08-14 | TWD 27.75 | -0.54% | TWD 27.95 | TWD 28.00 | TWD 27.35 | 9.00K |
| 2026-08-13 | TWD 27.90 | +2.20% | TWD 27.60 | TWD 28.80 | TWD 27.60 | 14.00K |
| 2026-08-12 | TWD 27.30 | -0.73% | TWD 27.50 | TWD 27.50 | TWD 27.30 | 8.00K |
| 2026-08-11 | TWD 27.50 | -0.72% | TWD 27.50 | TWD 27.50 | TWD 27.50 | 19.00K |
| 2026-08-10 | TWD 27.70 | -0.36% | TWD 27.65 | TWD 27.70 | TWD 27.65 | 2.00K |
| 2026-08-07 | TWD 27.80 | +1.09% | TWD 27.50 | TWD 27.80 | TWD 27.50 | 2.00K |
| 2026-08-06 | TWD 27.50 | 0.00% | TWD 27.50 | TWD 27.50 | TWD 27.50 | 2.00K |
| 2026-08-05 | TWD 27.50 | -0.54% | TWD 27.80 | TWD 27.80 | TWD 27.50 | 6.40K |
| 2026-08-04 | TWD 27.65 | -0.18% | TWD 27.35 | TWD 27.65 | TWD 27.30 | 7.00K |
| 2026-08-03 | TWD 27.70 | -0.54% | TWD 27.45 | TWD 28.20 | TWD 27.25 | 38.00K |
| 2026-07-31 | TWD 27.85 | +2.58% | TWD 28.00 | TWD 28.00 | TWD 27.60 | 6.00K |
| 2026-07-30 | TWD 27.15 | -0.91% | TWD 28.15 | TWD 28.15 | TWD 27.15 | 20.10K |
| 2026-07-29 | TWD 27.40 | -0.72% | TWD 27.40 | TWD 27.40 | TWD 27.40 | 10.20K |
| 2026-07-28 | TWD 27.60 | -2.30% | TWD 27.85 | TWD 27.85 | TWD 27.60 | 16.00K |
| 2026-07-27 | TWD 28.25 | +0.89% | TWD 28.15 | TWD 28.25 | TWD 28.00 | 7.00K |
| 2026-07-24 | TWD 28.00 | -0.88% | TWD 28.80 | TWD 28.80 | TWD 27.80 | 14.00K |
| 2026-07-23 | TWD 28.25 | -0.70% | TWD 29.10 | TWD 29.10 | TWD 28.25 | 11.00K |
| 2026-07-22 | TWD 28.45 | -2.40% | TWD 29.05 | TWD 29.20 | TWD 28.30 | 62.02K |
| 2026-07-21 | TWD 29.15 | +6.00% | TWD 28.10 | TWD 30.25 | TWD 27.50 | 126.58K |
| 2026-07-20 | TWD 27.50 | 0.00% | TWD 27.20 | TWD 27.55 | TWD 27.00 | 19.18K |
| 2026-07-17 | TWD 27.50 | -1.79% | TWD 28.00 | TWD 28.00 | TWD 27.50 | 23.30K |
| 2026-07-16 | TWD 28.00 | +2.00% | TWD 27.85 | TWD 28.15 | TWD 27.35 | 37.00K |
| 2026-07-15 | TWD 27.45 | +1.48% | TWD 27.60 | TWD 27.60 | TWD 27.05 | 12.00K |
| 2026-07-14 | TWD 27.05 | -1.46% | TWD 27.45 | TWD 28.00 | TWD 27.00 | 38.25K |
| 2026-07-13 | TWD 27.45 | -1.44% | TWD 28.60 | TWD 29.00 | TWD 27.45 | 19.13K |
| 2026-07-10 | TWD 27.85 | 0.00% | TWD 27.85 | TWD 27.85 | TWD 27.85 | 0 |
| 2026-07-09 | TWD 27.85 | -0.71% | TWD 28.50 | TWD 28.50 | TWD 27.85 | 8.00K |
| 2026-07-08 | TWD 28.05 | +2.00% | TWD 27.50 | TWD 28.05 | TWD 27.50 | 6.00K |
| 2026-07-07 | TWD 27.50 | -1.43% | TWD 27.75 | TWD 27.90 | TWD 27.50 | 20.10K |
| 2026-07-06 | TWD 27.90 | -1.41% | TWD 28.00 | TWD 28.30 | TWD 27.35 | 38.00K |
| 2026-07-03 | TWD 28.30 | +3.28% | TWD 28.10 | TWD 29.75 | TWD 27.60 | 118.50K |
| 2026-07-02 | TWD 27.40 | +0.37% | TWD 27.60 | TWD 27.80 | TWD 27.15 | 44.00K |
| 2026-07-01 | TWD 27.30 | -1.97% | TWD 28.15 | TWD 28.15 | TWD 27.30 | 55.75K |
| 2026-06-30 | TWD 27.85 | -1.76% | TWD 27.45 | TWD 27.85 | TWD 27.45 | 13.00K |
| 2026-06-29 | TWD 28.35 | +2.72% | TWD 28.35 | TWD 28.35 | TWD 28.35 | 1.17K |
| 2026-06-26 | TWD 27.60 | -1.08% | TWD 27.60 | TWD 28.10 | TWD 27.60 | 23.20K |
| 2026-06-25 | TWD 27.90 | -3.46% | TWD 28.35 | TWD 28.60 | TWD 27.80 | 66.52K |
| 2026-06-24 | TWD 28.90 | +0.35% | TWD 29.20 | TWD 30.00 | TWD 28.80 | 22.00K |
| 2026-06-23 | TWD 28.80 | -1.03% | TWD 29.90 | TWD 29.90 | TWD 28.60 | 32.00K |
| 2026-06-22 | TWD 29.10 | -1.85% | TWD 28.90 | TWD 30.00 | TWD 28.90 | 47.10K |
| 2026-06-18 | TWD 29.65 | -1.00% | TWD 29.60 | TWD 29.90 | TWD 29.50 | 33.00K |
| 2026-06-17 | TWD 29.95 | +2.22% | TWD 29.25 | TWD 30.80 | TWD 29.25 | 32.02K |
| 2026-06-16 | TWD 29.30 | -0.51% | TWD 29.20 | TWD 29.60 | TWD 29.00 | 34.00K |
| 2026-06-15 | TWD 29.45 | -0.84% | TWD 29.15 | TWD 29.95 | TWD 28.85 | 28.00K |
| 2026-06-12 | TWD 29.70 | -0.34% | TWD 29.75 | TWD 30.30 | TWD 29.65 | 13.00K |
| 2026-06-11 | TWD 29.80 | -2.45% | TWD 31.10 | TWD 31.10 | TWD 29.20 | 30.00K |
| 2026-06-10 | TWD 30.55 | +2.17% | TWD 29.60 | TWD 31.40 | TWD 29.50 | 119.30K |
| 2026-06-09 | TWD 29.90 | +3.82% | TWD 29.70 | TWD 31.65 | TWD 29.55 | 327.42K |
| 2026-06-08 | TWD 28.80 | -1.71% | TWD 27.15 | TWD 28.80 | TWD 27.15 | 6.50K |
| 2026-06-05 | TWD 29.30 | -3.30% | TWD 29.60 | TWD 29.80 | TWD 29.20 | 23.10K |
| 2026-06-04 | TWD 30.30 | +2.36% | TWD 29.00 | TWD 30.30 | TWD 29.00 | 16.10K |
| 2026-06-03 | TWD 29.60 | -1.17% | TWD 30.90 | TWD 30.90 | TWD 29.50 | 6.72K |
| 2026-06-02 | TWD 29.95 | +4.72% | TWD 28.65 | TWD 31.00 | TWD 28.65 | 40.40K |
| 2026-06-01 | TWD 28.60 | 0.00% | TWD 28.10 | TWD 28.60 | TWD 28.10 | 22.20K |
| 2026-05-29 | TWD 28.60 | +1.24% | TWD 28.55 | TWD 28.60 | TWD 28.55 | 5.00K |
| 2026-05-28 | TWD 28.25 | -0.18% | TWD 28.30 | TWD 29.10 | TWD 28.00 | 16.15K |
| 2026-05-27 | TWD 28.30 | -1.74% | TWD 28.80 | TWD 28.80 | TWD 28.30 | 23.50K |