FY Group Ltd. (TPE:6807)
Taiwan · Delayed Price · Currency is TWD 46.15
-0.60 (-1.30%)
Jan 22, 2026, 11:23 AM CST
FY Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 45.95 | 46.15 | 45.75 | 46.15 | 46.15 | 0.44% | 11,026 |
| Jan 20, 2026 | 45.95 | 45.95 | 45.90 | 45.95 | 45.95 | - | 4,000 |
| Jan 19, 2026 | 45.70 | 46.35 | 45.70 | 45.95 | 45.95 | -0.86% | 8,178 |
| Jan 16, 2026 | 45.30 | 46.55 | 45.30 | 46.35 | 46.35 | 0.32% | 8,004 |
| Jan 15, 2026 | 46.00 | 46.20 | 45.85 | 46.20 | 46.20 | 0.76% | 19,338 |
| Jan 14, 2026 | 45.50 | 45.85 | 45.45 | 45.85 | 45.85 | 0.88% | 18,000 |
| Jan 13, 2026 | 46.00 | 46.00 | 45.30 | 45.45 | 45.45 | 0.22% | 17,005 |
| Jan 12, 2026 | 46.00 | 46.10 | 45.35 | 45.35 | 45.35 | - | 12,085 |
| Jan 9, 2026 | 45.50 | 46.00 | 45.20 | 45.35 | 45.35 | 0.11% | 16,491 |
| Jan 8, 2026 | 45.30 | 45.30 | 45.10 | 45.30 | 45.30 | - | 13,000 |
| Jan 7, 2026 | 45.05 | 45.75 | 45.05 | 45.30 | 45.30 | 0.44% | 26,104 |
| Jan 6, 2026 | 44.90 | 45.20 | 44.90 | 45.10 | 45.10 | 0.11% | 12,211 |
| Jan 5, 2026 | 45.20 | 45.65 | 44.80 | 45.05 | 45.05 | -0.33% | 16,166 |
| Jan 2, 2026 | 46.00 | 46.00 | 45.20 | 45.20 | 45.20 | -0.99% | 12,037 |
| Dec 31, 2025 | 45.20 | 45.65 | 45.20 | 45.65 | 45.65 | -0.33% | 3,000 |
| Dec 30, 2025 | 45.10 | 45.80 | 44.85 | 45.80 | 45.80 | 1.22% | 19,324 |
| Dec 29, 2025 | 45.60 | 45.60 | 45.25 | 45.25 | 45.25 | -1.20% | 4,000 |
| Dec 24, 2025 | 45.45 | 46.75 | 45.25 | 45.80 | 45.80 | 0.66% | 22,000 |
| Dec 23, 2025 | 45.35 | 45.50 | 45.30 | 45.50 | 45.50 | -1.73% | 4,030 |
| Dec 22, 2025 | 45.60 | 46.30 | 45.60 | 46.30 | 46.30 | 0.98% | 14,000 |
| Dec 19, 2025 | 45.70 | 46.00 | 45.65 | 45.85 | 45.85 | -0.22% | 26,123 |
| Dec 17, 2025 | 45.80 | 45.95 | 45.70 | 45.95 | 45.95 | 0.33% | 12,053 |
| Dec 16, 2025 | 45.80 | 45.80 | 45.65 | 45.80 | 45.80 | -0.43% | 6,000 |
| Dec 15, 2025 | 45.65 | 46.00 | 45.65 | 46.00 | 46.00 | 0.44% | 6,000 |
| Dec 12, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.22% | 5,000 |
| Dec 11, 2025 | 45.85 | 45.90 | 45.85 | 45.90 | 45.90 | -0.11% | 4,081 |
| Dec 10, 2025 | 46.15 | 46.15 | 45.65 | 45.95 | 45.95 | -0.65% | 7,040 |
| Dec 9, 2025 | 45.80 | 46.25 | 45.80 | 46.25 | 46.25 | 0.54% | 3,495 |
| Dec 8, 2025 | 45.60 | 46.00 | 45.50 | 46.00 | 46.00 | -0.22% | 6,089 |
| Dec 5, 2025 | 46.00 | 46.35 | 45.85 | 46.10 | 46.10 | 0.33% | 22,000 |
| Dec 4, 2025 | 46.05 | 46.05 | 45.80 | 45.95 | 45.95 | -0.43% | 16,000 |
| Dec 2, 2025 | 46.90 | 46.95 | 46.00 | 46.15 | 46.15 | 0.76% | 8,423 |
| Dec 1, 2025 | 45.70 | 45.80 | 45.70 | 45.80 | 45.80 | -0.43% | 5,200 |
| Nov 27, 2025 | 46.30 | 46.30 | 45.80 | 46.00 | 46.00 | 0.22% | 7,020 |
| Nov 26, 2025 | 46.00 | 46.30 | 45.45 | 45.90 | 45.90 | - | 7,000 |
| Nov 24, 2025 | 45.50 | 45.90 | 45.25 | 45.90 | 45.90 | 0.88% | 11,643 |
| Nov 21, 2025 | 45.30 | 45.60 | 45.10 | 45.50 | 45.50 | - | 18,261 |
| Nov 20, 2025 | 47.00 | 47.00 | 45.50 | 45.50 | 45.50 | -0.33% | 11,000 |
| Nov 19, 2025 | 45.60 | 45.70 | 45.30 | 45.65 | 45.65 | -0.22% | 21,021 |
| Nov 18, 2025 | 45.65 | 46.90 | 45.65 | 45.75 | 45.75 | -0.54% | 11,194 |
| Nov 17, 2025 | 46.00 | 46.55 | 46.00 | 46.00 | 46.00 | -1.18% | 8,383 |
| Nov 14, 2025 | 47.25 | 47.25 | 46.55 | 46.55 | 46.55 | -1.59% | 10,005 |
| Nov 13, 2025 | 46.60 | 47.70 | 46.60 | 47.30 | 47.30 | 1.50% | 16,566 |
| Nov 12, 2025 | 46.50 | 46.80 | 46.50 | 46.60 | 46.60 | 0.43% | 8,500 |
| Nov 11, 2025 | 46.35 | 46.40 | 46.20 | 46.40 | 46.40 | 0.43% | 12,000 |
| Nov 10, 2025 | 46.20 | 46.20 | 46.10 | 46.20 | 46.20 | 0.11% | 6,340 |
| Nov 7, 2025 | 46.25 | 46.45 | 46.00 | 46.15 | 46.15 | -0.86% | 19,000 |
| Nov 5, 2025 | 46.50 | 47.10 | 46.00 | 46.55 | 46.55 | -0.53% | 24,298 |
| Nov 4, 2025 | 46.85 | 46.85 | 46.55 | 46.80 | 46.80 | -0.53% | 15,000 |
| Nov 3, 2025 | 47.65 | 47.65 | 47.05 | 47.05 | 47.05 | -1.88% | 26,482 |