FY Group Ltd. (TPE:6807)
Taiwan · Delayed Price · Currency is TWD 49.75
+0.05 (0.10%)
Sep 18, 2025, 1:30 PM CST
FY Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -1.00% | 3,150 |
| Sep 16, 2025 | 50.20 | 50.30 | 49.70 | 50.20 | 50.20 | -0.20% | 5,550 |
| Sep 15, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - | 1,000 |
| Sep 12, 2025 | 50.10 | 50.40 | 49.90 | 50.30 | 50.30 | 0.40% | 39,000 |
| Sep 11, 2025 | 50.20 | 50.40 | 50.00 | 50.10 | 50.10 | -0.60% | 19,000 |
| Sep 10, 2025 | 50.00 | 50.60 | 49.95 | 50.40 | 50.40 | 0.20% | 16,000 |
| Sep 9, 2025 | 50.20 | 50.30 | 50.00 | 50.30 | 50.30 | - | 11,000 |
| Sep 8, 2025 | 50.90 | 50.90 | 50.30 | 50.30 | 50.30 | 0.40% | 8,000 |
| Sep 5, 2025 | 50.70 | 50.70 | 50.10 | 50.10 | 50.10 | -0.40% | 12,000 |
| Sep 4, 2025 | 50.80 | 50.80 | 50.20 | 50.30 | 50.30 | 0.20% | 18,000 |
| Sep 3, 2025 | 50.10 | 50.80 | 50.10 | 50.20 | 50.20 | - | 11,005 |
| Sep 2, 2025 | 50.20 | 50.70 | 49.85 | 50.20 | 50.20 | -1.18% | 28,000 |
| Sep 1, 2025 | 50.20 | 50.80 | 50.10 | 50.80 | 50.80 | 0.59% | 36,000 |
| Aug 29, 2025 | 50.10 | 50.50 | 49.85 | 50.50 | 50.50 | 0.80% | 22,000 |
| Aug 28, 2025 | 50.90 | 50.90 | 50.00 | 50.10 | 50.10 | 0.20% | 22,000 |
| Aug 27, 2025 | 50.90 | 50.90 | 49.20 | 50.00 | 50.00 | -1.19% | 55,000 |
| Aug 26, 2025 | 49.85 | 50.70 | 49.85 | 50.60 | 50.60 | 1.50% | 56,000 |
| Aug 25, 2025 | 49.50 | 50.00 | 49.00 | 49.85 | 49.85 | 0.81% | 66,000 |
| Aug 22, 2025 | 49.60 | 49.75 | 49.00 | 49.45 | 49.45 | 1.02% | 25,000 |
| Aug 21, 2025 | 49.75 | 49.75 | 48.65 | 48.95 | 48.95 | - | 57,000 |
| Aug 20, 2025 | 49.80 | 49.80 | 48.60 | 48.95 | 48.95 | 0.10% | 34,000 |
| Aug 19, 2025 | 48.70 | 49.40 | 48.60 | 48.90 | 48.90 | -0.41% | 37,000 |
| Aug 18, 2025 | 48.55 | 49.30 | 48.55 | 49.10 | 49.10 | - | 22,000 |
| Aug 15, 2025 | 49.30 | 49.50 | 49.10 | 49.10 | 49.10 | -0.10% | 43,000 |
| Aug 14, 2025 | 49.15 | 49.50 | 49.10 | 49.15 | 49.15 | -0.61% | 16,050 |
| Aug 13, 2025 | 49.60 | 49.65 | 49.10 | 49.45 | 49.45 | 0.71% | 58,000 |
| Aug 12, 2025 | 49.80 | 49.80 | 49.05 | 49.10 | 49.10 | -0.71% | 27,050 |
| Aug 11, 2025 | 50.40 | 50.40 | 49.00 | 49.45 | 49.45 | -0.90% | 33,000 |
| Aug 8, 2025 | 50.00 | 50.00 | 49.60 | 49.90 | 49.90 | -0.20% | 34,000 |
| Aug 7, 2025 | 50.00 | 51.10 | 49.90 | 50.00 | 50.00 | -1.77% | 38,020 |
| Aug 6, 2025 | 50.70 | 51.30 | 50.70 | 50.90 | 50.90 | 0.20% | 22,000 |
| Aug 5, 2025 | 50.60 | 51.10 | 50.50 | 50.80 | 50.80 | 1.20% | 24,000 |
| Aug 4, 2025 | 50.00 | 50.60 | 50.00 | 50.20 | 50.20 | 0.40% | 58,000 |
| Aug 1, 2025 | 49.80 | 50.10 | 49.25 | 50.00 | 50.00 | 1.94% | 143,055 |
| Jul 31, 2025 | 49.15 | 49.20 | 49.00 | 49.05 | 49.05 | 0.31% | 36,100 |
| Jul 30, 2025 | 49.25 | 49.30 | 48.85 | 48.90 | 48.90 | 0.20% | 77,005 |
| Jul 29, 2025 | 48.85 | 49.30 | 48.75 | 48.80 | 48.80 | -0.51% | 58,000 |
| Jul 28, 2025 | 48.60 | 49.45 | 48.60 | 49.05 | 49.05 | 0.51% | 49,000 |
| Jul 25, 2025 | 48.45 | 49.15 | 48.45 | 48.80 | 48.80 | 0.62% | 81,000 |
| Jul 24, 2025 | 49.85 | 49.85 | 48.30 | 48.50 | 48.50 | -1.12% | 151,000 |
| Jul 23, 2025 | 49.35 | 49.60 | 48.60 | 49.05 | 49.05 | -0.51% | 218,000 |
| Jul 22, 2025 | 51.60 | 52.10 | 49.20 | 49.30 | 49.30 | -4.27% | 226,000 |
| Jul 21, 2025 | 51.60 | 51.90 | 51.30 | 51.50 | 51.50 | -0.58% | 38,000 |
| Jul 18, 2025 | 50.60 | 52.00 | 50.60 | 51.80 | 51.80 | 2.37% | 45,000 |
| Jul 17, 2025 | 50.90 | 51.20 | 50.20 | 50.60 | 50.60 | -0.39% | 159,016 |
| Jul 16, 2025 | 53.30 | 53.30 | 50.40 | 50.80 | 50.80 | -4.33% | 273,000 |
| Jul 15, 2025 | 56.20 | 56.20 | 52.50 | 53.10 | 53.10 | -5.52% | 256,000 |
| Jul 14, 2025 | 60.20 | 60.20 | 55.70 | 56.20 | 56.20 | -6.95% | 135,000 |
| Jul 11, 2025 | 59.70 | 60.40 | 59.50 | 60.40 | 60.40 | -0.33% | 55,000 |
| Jul 10, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -9.96% | 71,020 |