Fu Yu Property Co., Ltd. (TPEX:4907)
Taiwan · Delayed Price · Currency is TWD 43.30
+1.30 (3.10%)
Dec 5, 2025, 1:30 PM CST
Fu Yu Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.00 | 43.45 | 42.00 | 43.30 | 43.30 | 3.10% | 33,281 |
| Dec 4, 2025 | 42.00 | 42.70 | 41.60 | 42.00 | 42.00 | - | 28,303 |
| Dec 3, 2025 | 41.85 | 42.00 | 41.75 | 42.00 | 42.00 | 0.36% | 21,782 |
| Dec 2, 2025 | 41.35 | 41.90 | 41.35 | 41.85 | 41.85 | - | 13,054 |
| Dec 1, 2025 | 42.10 | 42.10 | 41.60 | 41.85 | 41.85 | -0.71% | 7,300 |
| Nov 28, 2025 | 42.20 | 42.20 | 41.60 | 42.15 | 42.15 | -0.12% | 15,166 |
| Nov 27, 2025 | 42.60 | 42.60 | 42.05 | 42.20 | 42.20 | 0.24% | 11,161 |
| Nov 26, 2025 | 41.30 | 42.70 | 41.30 | 42.10 | 42.10 | 1.94% | 40,042 |
| Nov 25, 2025 | 40.25 | 41.30 | 40.25 | 41.30 | 41.30 | 3.12% | 18,245 |
| Nov 24, 2025 | 39.50 | 40.20 | 39.50 | 40.05 | 40.05 | 1.65% | 13,216 |
| Nov 21, 2025 | 39.40 | 39.40 | 39.05 | 39.40 | 39.40 | -0.25% | 8,074 |
| Nov 20, 2025 | 38.80 | 39.50 | 38.80 | 39.50 | 39.50 | 2.46% | 14,234 |
| Nov 19, 2025 | 38.60 | 38.60 | 38.30 | 38.55 | 38.55 | - | 12,133 |
| Nov 18, 2025 | 38.55 | 39.40 | 38.35 | 38.55 | 38.55 | -1.03% | 12,301 |
| Nov 17, 2025 | 38.30 | 38.95 | 38.30 | 38.95 | 38.95 | 0.26% | 17,110 |
| Nov 14, 2025 | 38.50 | 39.00 | 37.50 | 38.85 | 38.85 | 0.91% | 31,373 |
| Nov 13, 2025 | 38.90 | 38.90 | 38.35 | 38.50 | 38.50 | 0.39% | 19,624 |
| Nov 12, 2025 | 38.20 | 38.35 | 38.15 | 38.35 | 38.35 | 0.92% | 12,872 |
| Nov 11, 2025 | 37.75 | 38.00 | 37.55 | 38.00 | 38.00 | -0.52% | 30,492 |
| Nov 10, 2025 | 39.30 | 39.30 | 37.50 | 38.20 | 38.20 | -2.92% | 77,832 |
| Nov 7, 2025 | 38.75 | 39.40 | 38.75 | 39.35 | 39.35 | 0.25% | 18,076 |
| Nov 6, 2025 | 38.55 | 39.45 | 38.55 | 39.25 | 39.25 | 2.21% | 40,020 |
| Nov 5, 2025 | 38.50 | 38.55 | 38.00 | 38.40 | 38.40 | -0.26% | 21,480 |
| Nov 4, 2025 | 38.75 | 39.50 | 37.60 | 38.50 | 38.50 | -0.52% | 52,222 |
| Nov 3, 2025 | 39.70 | 39.80 | 38.00 | 38.70 | 38.70 | -2.76% | 83,246 |
| Oct 31, 2025 | 40.35 | 40.35 | 39.50 | 39.80 | 39.80 | -1.36% | 55,584 |
| Oct 30, 2025 | 40.00 | 40.50 | 39.80 | 40.35 | 40.35 | 0.12% | 78,119 |
| Oct 29, 2025 | 40.60 | 40.60 | 40.25 | 40.30 | 40.30 | -0.49% | 19,301 |
| Oct 28, 2025 | 40.50 | 40.60 | 40.35 | 40.50 | 40.50 | -1.10% | 17,555 |
| Oct 27, 2025 | 40.75 | 40.95 | 40.55 | 40.95 | 40.95 | -0.49% | 17,120 |
| Oct 23, 2025 | 41.20 | 41.20 | 40.65 | 41.15 | 41.15 | -0.12% | 14,005 |
| Oct 22, 2025 | 40.85 | 41.20 | 40.15 | 41.20 | 41.20 | 0.86% | 21,408 |
| Oct 21, 2025 | 40.80 | 40.85 | 40.50 | 40.85 | 40.85 | 0.12% | 21,888 |
| Oct 20, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | 4,667 |
| Oct 17, 2025 | 40.80 | 40.80 | 40.50 | 40.80 | 40.80 | -0.49% | 12,618 |
| Oct 16, 2025 | 41.05 | 41.05 | 40.70 | 41.00 | 41.00 | -0.12% | 15,715 |
| Oct 15, 2025 | 41.00 | 41.30 | 40.65 | 41.05 | 41.05 | 0.86% | 13,104 |
| Oct 14, 2025 | 41.40 | 41.45 | 40.10 | 40.70 | 40.70 | -0.49% | 49,121 |
| Oct 13, 2025 | 39.95 | 41.05 | 39.95 | 40.90 | 40.90 | 1.24% | 12,352 |
| Oct 9, 2025 | 40.55 | 40.60 | 39.50 | 40.40 | 40.40 | -1.34% | 68,590 |
| Oct 8, 2025 | 40.95 | 41.00 | 40.45 | 40.95 | 40.95 | -0.12% | 24,000 |
| Oct 7, 2025 | 41.95 | 42.50 | 40.65 | 41.00 | 41.00 | -2.38% | 52,707 |
| Oct 3, 2025 | 41.60 | 42.00 | 41.50 | 42.00 | 42.00 | -0.12% | 31,465 |
| Oct 2, 2025 | 41.65 | 42.40 | 41.35 | 42.05 | 42.05 | -1.52% | 17,190 |
| Oct 1, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 1.30% | 7,311 |
| Sep 30, 2025 | 40.65 | 42.50 | 40.65 | 42.15 | 42.15 | 0.12% | 51,030 |
| Sep 26, 2025 | 42.25 | 42.25 | 41.70 | 42.10 | 42.10 | -1.98% | 42,186 |
| Sep 25, 2025 | 42.65 | 43.10 | 42.55 | 42.95 | 42.95 | -0.46% | 15,126 |
| Sep 24, 2025 | 42.65 | 43.35 | 42.30 | 43.15 | 43.15 | 0.12% | 30,591 |
| Sep 23, 2025 | 44.30 | 44.30 | 42.70 | 43.10 | 43.10 | -1.60% | 56,134 |