FY Group Ltd. 6807
TWSE · Taiwan · Consumer Durables
TWD 32.05-0.25 (-0.77%)
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 32.05 | -0.77% | TWD 31.80 | TWD 32.05 | TWD 31.55 | 12.00K |
| 2026-10-01 | TWD 32.30 | 0.00% | TWD 31.90 | TWD 32.35 | TWD 31.60 | 15.00K |
| 2026-09-30 | TWD 32.30 | +1.25% | TWD 31.90 | TWD 32.30 | TWD 31.20 | 7.00K |
| 2026-09-29 | TWD 31.90 | -2.89% | TWD 31.75 | TWD 32.10 | TWD 31.50 | 13.00K |
| 2026-09-24 | TWD 32.85 | 0.00% | TWD 32.85 | TWD 32.85 | TWD 32.85 | 0 |
| 2026-09-23 | TWD 32.85 | +1.23% | TWD 33.35 | TWD 33.35 | TWD 32.40 | 8.00K |
| 2026-09-22 | TWD 32.45 | -0.15% | TWD 32.50 | TWD 32.50 | TWD 31.90 | 21.00K |
| 2026-09-21 | TWD 32.50 | -2.99% | TWD 32.45 | TWD 32.55 | TWD 32.30 | 14.00K |
| 2026-09-18 | TWD 33.50 | +1.82% | TWD 33.30 | TWD 33.50 | TWD 33.30 | 3.00K |
| 2026-09-17 | TWD 32.90 | -0.30% | TWD 32.70 | TWD 32.90 | TWD 32.60 | 4.00K |
| 2026-09-16 | TWD 33.00 | +1.23% | TWD 33.00 | TWD 33.00 | TWD 33.00 | 1.00K |
| 2026-09-15 | TWD 32.60 | -3.41% | TWD 32.40 | TWD 32.60 | TWD 32.40 | 2.00K |
| 2026-09-14 | TWD 33.75 | +0.90% | TWD 33.20 | TWD 33.75 | TWD 32.80 | 6.00K |
| 2026-09-11 | TWD 33.45 | -2.19% | TWD 33.15 | TWD 33.45 | TWD 33.15 | 2.00K |
| 2026-09-10 | TWD 34.20 | 0.00% | TWD 34.20 | TWD 34.20 | TWD 34.20 | 0 |
| 2026-09-09 | TWD 34.20 | +2.55% | TWD 34.00 | TWD 34.20 | TWD 33.80 | 6.00K |
| 2026-09-08 | TWD 33.35 | -1.19% | TWD 33.35 | TWD 33.35 | TWD 33.35 | 1.42K |
| 2026-09-07 | TWD 33.75 | +3.05% | TWD 33.10 | TWD 33.75 | TWD 32.20 | 27.00K |
| 2026-09-04 | TWD 32.75 | +0.15% | TWD 32.45 | TWD 33.00 | TWD 32.30 | 10.00K |
| 2026-09-03 | TWD 32.70 | 0.00% | TWD 32.60 | TWD 32.70 | TWD 32.50 | 14.00K |
| 2026-09-02 | TWD 32.70 | -0.61% | TWD 32.55 | TWD 32.70 | TWD 32.55 | 9.00K |
| 2026-09-01 | TWD 32.90 | +0.30% | TWD 33.35 | TWD 33.35 | TWD 32.55 | 17.00K |
| 2026-08-31 | TWD 32.80 | -2.09% | TWD 33.00 | TWD 33.00 | TWD 32.25 | 7.00K |
| 2026-08-28 | TWD 33.50 | -1.33% | TWD 34.65 | TWD 34.65 | TWD 33.25 | 5.00K |
| 2026-08-27 | TWD 33.95 | +0.74% | TWD 33.90 | TWD 33.95 | TWD 33.90 | 2.00K |
| 2026-08-26 | TWD 33.70 | -2.03% | TWD 34.00 | TWD 34.00 | TWD 33.05 | 17.00K |
| 2026-08-25 | TWD 34.40 | -2.13% | TWD 34.10 | TWD 34.50 | TWD 34.10 | 11.08K |
| 2026-08-24 | TWD 35.15 | -7.50% | TWD 36.05 | TWD 36.50 | TWD 35.15 | 30.08K |
| 2026-08-21 | TWD 38.00 | -0.52% | TWD 37.30 | TWD 38.00 | TWD 37.00 | 6.07K |
| 2026-08-20 | TWD 38.20 | +0.79% | TWD 38.00 | TWD 38.45 | TWD 37.15 | 6.04K |
| 2026-08-19 | TWD 37.90 | 0.00% | TWD 38.00 | TWD 38.00 | TWD 36.25 | 10.00K |
| 2026-08-18 | TWD 37.90 | +1.74% | TWD 38.00 | TWD 38.00 | TWD 36.95 | 10.12K |
| 2026-08-17 | TWD 37.25 | -1.97% | TWD 37.95 | TWD 37.95 | TWD 37.25 | 2.03K |
| 2026-08-14 | TWD 38.00 | 0.00% | TWD 37.80 | TWD 38.00 | TWD 37.55 | 9.00K |
| 2026-08-13 | TWD 38.00 | -1.17% | TWD 38.30 | TWD 38.30 | TWD 36.90 | 10.00K |
| 2026-08-12 | TWD 38.45 | +1.32% | TWD 38.00 | TWD 38.45 | TWD 37.60 | 7.00K |
| 2026-08-11 | TWD 37.95 | +0.13% | TWD 38.00 | TWD 38.00 | TWD 37.95 | 6.00K |
| 2026-08-10 | TWD 37.90 | +1.47% | TWD 37.35 | TWD 38.00 | TWD 37.05 | 4.01K |
| 2026-08-07 | TWD 37.35 | +2.61% | TWD 36.60 | TWD 37.40 | TWD 36.60 | 19.01K |
| 2026-08-06 | TWD 36.40 | +3.41% | TWD 34.95 | TWD 36.40 | TWD 34.60 | 10.00K |
| 2026-08-05 | TWD 35.20 | -0.28% | TWD 36.15 | TWD 36.15 | TWD 34.80 | 16.00K |
| 2026-08-04 | TWD 35.30 | +1.15% | TWD 34.90 | TWD 35.65 | TWD 34.30 | 26.01K |
| 2026-08-03 | TWD 34.90 | -0.85% | TWD 35.20 | TWD 35.20 | TWD 34.00 | 12.00K |
| 2026-07-31 | TWD 35.20 | +1.59% | TWD 34.65 | TWD 35.25 | TWD 34.65 | 6.03K |
| 2026-07-30 | TWD 34.65 | -1.00% | TWD 34.65 | TWD 34.65 | TWD 34.65 | 1.00K |
| 2026-07-29 | TWD 35.00 | +2.64% | TWD 35.20 | TWD 35.20 | TWD 34.50 | 8.03K |
| 2026-07-28 | TWD 34.10 | +0.74% | TWD 34.10 | TWD 34.10 | TWD 34.10 | 2.00K |
| 2026-07-27 | TWD 33.85 | -0.29% | TWD 34.10 | TWD 34.15 | TWD 33.50 | 8.00K |
| 2026-07-24 | TWD 33.95 | -0.73% | TWD 33.50 | TWD 33.95 | TWD 33.30 | 9.00K |
| 2026-07-23 | TWD 34.20 | 0.00% | TWD 34.20 | TWD 34.20 | TWD 34.20 | 1.00K |
| 2026-07-22 | TWD 34.20 | +0.74% | TWD 33.70 | TWD 34.20 | TWD 33.10 | 5.00K |
| 2026-07-21 | TWD 33.95 | +0.44% | TWD 34.20 | TWD 34.20 | TWD 33.95 | 3.00K |
| 2026-07-20 | TWD 33.80 | +0.75% | TWD 34.35 | TWD 34.35 | TWD 33.45 | 13.00K |
| 2026-07-17 | TWD 33.55 | +0.30% | TWD 33.30 | TWD 33.55 | TWD 32.50 | 31.00K |
| 2026-07-16 | TWD 33.45 | -0.30% | TWD 33.55 | TWD 33.55 | TWD 33.05 | 7.00K |
| 2026-07-15 | TWD 33.55 | +0.75% | TWD 32.80 | TWD 33.55 | TWD 32.80 | 25.00K |
| 2026-07-14 | TWD 33.30 | 0.00% | TWD 33.60 | TWD 33.60 | TWD 33.00 | 8.00K |
| 2026-07-13 | TWD 33.30 | -0.15% | TWD 33.00 | TWD 33.30 | TWD 33.00 | 8.00K |
| 2026-07-10 | TWD 33.35 | 0.00% | TWD 33.35 | TWD 33.35 | TWD 33.35 | 0 |
| 2026-07-09 | TWD 33.35 | +0.30% | TWD 33.05 | TWD 33.35 | TWD 33.05 | 5.00K |
| 2026-07-08 | TWD 33.25 | -1.04% | TWD 33.15 | TWD 33.55 | TWD 33.15 | 6.00K |
| 2026-07-07 | TWD 33.60 | -0.15% | TWD 33.15 | TWD 33.60 | TWD 32.50 | 36.00K |
| 2026-07-06 | TWD 33.65 | +1.36% | TWD 33.20 | TWD 33.65 | TWD 33.05 | 9.00K |
| 2026-07-03 | TWD 33.20 | 0.00% | TWD 33.05 | TWD 33.20 | TWD 33.00 | 7.02K |
| 2026-07-02 | TWD 33.20 | -2.35% | TWD 33.10 | TWD 33.70 | TWD 33.00 | 6.00K |
| 2026-07-01 | TWD 34.00 | +1.64% | TWD 33.70 | TWD 34.00 | TWD 32.95 | 18.00K |
| 2026-06-30 | TWD 33.45 | 0.00% | TWD 33.50 | TWD 33.50 | TWD 32.75 | 10.00K |
| 2026-06-29 | TWD 33.45 | +1.98% | TWD 33.65 | TWD 33.70 | TWD 32.80 | 14.00K |
| 2026-06-26 | TWD 32.80 | -1.20% | TWD 33.55 | TWD 33.85 | TWD 32.70 | 23.00K |
| 2026-06-25 | TWD 33.20 | -1.78% | TWD 33.55 | TWD 33.55 | TWD 33.00 | 4.00K |
| 2026-06-24 | TWD 33.80 | +1.81% | TWD 33.65 | TWD 33.80 | TWD 32.80 | 19.00K |
| 2026-06-23 | TWD 33.20 | -0.60% | TWD 33.05 | TWD 33.35 | TWD 33.05 | 3.00K |
| 2026-06-22 | TWD 33.40 | -0.74% | TWD 33.00 | TWD 33.40 | TWD 33.00 | 6.00K |
| 2026-06-18 | TWD 33.65 | +0.60% | TWD 33.25 | TWD 33.75 | TWD 33.25 | 11.00K |
| 2026-06-17 | TWD 33.45 | +0.60% | TWD 32.60 | TWD 33.45 | TWD 32.60 | 10.07K |
| 2026-06-16 | TWD 33.25 | -0.45% | TWD 33.80 | TWD 33.80 | TWD 32.50 | 50.00K |
| 2026-06-15 | TWD 33.40 | -0.60% | TWD 33.15 | TWD 33.40 | TWD 32.95 | 45.00K |
| 2026-06-12 | TWD 33.60 | -1.47% | TWD 33.60 | TWD 34.30 | TWD 33.15 | 12.00K |
| 2026-06-11 | TWD 34.10 | +2.40% | TWD 33.40 | TWD 34.10 | TWD 33.40 | 5.00K |
| 2026-06-10 | TWD 33.30 | 0.00% | TWD 33.10 | TWD 33.30 | TWD 32.15 | 32.00K |
| 2026-06-09 | TWD 33.30 | -0.60% | TWD 33.35 | TWD 34.10 | TWD 33.30 | 18.00K |
| 2026-06-08 | TWD 33.50 | -0.89% | TWD 33.70 | TWD 33.80 | TWD 33.15 | 9.00K |
| 2026-06-05 | TWD 33.80 | -0.15% | TWD 34.05 | TWD 34.05 | TWD 33.50 | 22.07K |
| 2026-06-04 | TWD 33.85 | +1.04% | TWD 34.00 | TWD 34.00 | TWD 33.50 | 14.00K |
| 2026-06-03 | TWD 33.50 | +0.15% | TWD 33.80 | TWD 33.85 | TWD 33.10 | 9.00K |
| 2026-06-02 | TWD 33.45 | 0.00% | TWD 33.05 | TWD 33.50 | TWD 33.00 | 12.07K |
| 2026-06-01 | TWD 33.45 | +1.52% | TWD 32.80 | TWD 33.55 | TWD 32.80 | 31.40K |
| 2026-05-29 | TWD 32.95 | -0.30% | TWD 33.10 | TWD 33.40 | TWD 32.80 | 28.00K |
| 2026-05-28 | TWD 33.05 | +0.15% | TWD 32.95 | TWD 33.90 | TWD 32.95 | 6.00K |
| 2026-05-27 | TWD 33.00 | -0.30% | TWD 32.10 | TWD 33.00 | TWD 32.10 | 21.12K |