Fu Yu Property Co., Ltd. (TPEX:4907)
Taiwan · Delayed Price · Currency is TWD 41.35
+0.55 (1.35%)
Sep 3, 2025, 11:31 AM CST
Fu Yu Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 39.90 | 40.15 | 39.20 | 40.00 | 40.00 | 1.52% | 65,442 |
| Aug 28, 2025 | 38.50 | 39.65 | 38.50 | 39.40 | 39.40 | 2.34% | 62,433 |
| Aug 27, 2025 | 38.30 | 38.70 | 38.00 | 38.50 | 38.50 | 1.32% | 45,863 |
| Aug 26, 2025 | 38.00 | 38.00 | 37.95 | 38.00 | 38.00 | - | 9,124 |
| Aug 25, 2025 | 37.70 | 38.35 | 37.50 | 38.00 | 38.00 | -0.65% | 32,194 |
| Aug 22, 2025 | 38.35 | 38.35 | 37.45 | 38.25 | 38.25 | 2.14% | 32,120 |
| Aug 21, 2025 | 37.20 | 37.80 | 37.20 | 37.45 | 37.45 | 0.40% | 26,665 |
| Aug 20, 2025 | 37.25 | 37.80 | 36.95 | 37.30 | 37.30 | -1.71% | 36,748 |
| Aug 19, 2025 | 38.90 | 38.90 | 37.80 | 37.95 | 37.95 | -6.76% | 134,412 |
| Aug 18, 2025 | 39.50 | 40.70 | 39.50 | 40.70 | 38.90 | 3.04% | 100,838 |
| Aug 15, 2025 | 38.40 | 39.50 | 38.40 | 39.50 | 37.75 | 2.86% | 132,209 |
| Aug 14, 2025 | 38.60 | 38.65 | 38.10 | 38.40 | 36.70 | 0.26% | 63,802 |
| Aug 13, 2025 | 38.05 | 38.75 | 37.90 | 38.30 | 36.61 | 0.13% | 71,548 |
| Aug 12, 2025 | 38.05 | 38.60 | 37.60 | 38.25 | 36.56 | -0.26% | 87,463 |
| Aug 11, 2025 | 38.25 | 39.50 | 38.20 | 38.35 | 36.65 | 0.13% | 64,337 |
| Aug 8, 2025 | 37.35 | 38.30 | 37.35 | 38.30 | 36.61 | 2.54% | 90,313 |
| Aug 7, 2025 | 37.25 | 37.65 | 37.10 | 37.35 | 35.70 | 0.67% | 115,841 |
| Aug 6, 2025 | 36.55 | 37.40 | 36.55 | 37.10 | 35.46 | 1.50% | 81,456 |
| Aug 5, 2025 | 36.75 | 37.00 | 36.35 | 36.55 | 34.93 | 0.69% | 103,200 |
| Aug 4, 2025 | 36.15 | 36.50 | 35.50 | 36.30 | 34.69 | 0.41% | 69,495 |
| Aug 1, 2025 | 35.05 | 36.20 | 35.00 | 36.15 | 34.55 | 3.14% | 57,239 |
| Jul 31, 2025 | 36.00 | 36.00 | 35.05 | 35.05 | 33.50 | -2.64% | 115,836 |
| Jul 30, 2025 | 36.60 | 36.70 | 35.95 | 36.00 | 34.41 | -1.37% | 49,285 |
| Jul 29, 2025 | 36.80 | 37.20 | 36.00 | 36.50 | 34.89 | -0.82% | 115,943 |
| Jul 28, 2025 | 36.80 | 37.05 | 36.00 | 36.80 | 35.17 | -1.08% | 110,799 |
| Jul 25, 2025 | 37.60 | 37.80 | 36.50 | 37.20 | 35.55 | -1.06% | 195,080 |
| Jul 24, 2025 | 38.85 | 38.85 | 37.50 | 37.60 | 35.94 | -3.84% | 201,298 |
| Jul 23, 2025 | 38.80 | 39.40 | 38.80 | 39.10 | 37.37 | 1.03% | 71,027 |
| Jul 22, 2025 | 40.00 | 40.25 | 38.50 | 38.70 | 36.99 | -3.85% | 59,809 |
| Jul 21, 2025 | 40.65 | 40.80 | 40.05 | 40.25 | 38.47 | -1.35% | 72,603 |
| Jul 18, 2025 | 41.65 | 41.65 | 40.55 | 40.80 | 39.00 | -1.92% | 62,165 |
| Jul 17, 2025 | 41.90 | 41.95 | 41.60 | 41.60 | 39.76 | -0.72% | 23,457 |
| Jul 16, 2025 | 42.00 | 42.00 | 41.65 | 41.90 | 40.05 | -0.36% | 27,214 |
| Jul 15, 2025 | 42.15 | 42.20 | 41.85 | 42.05 | 40.19 | -0.59% | 22,214 |
| Jul 14, 2025 | 42.50 | 42.50 | 42.00 | 42.30 | 40.43 | -0.47% | 17,034 |
| Jul 11, 2025 | 42.40 | 43.35 | 42.40 | 42.50 | 40.62 | 0.12% | 33,100 |
| Jul 10, 2025 | 42.95 | 42.95 | 41.70 | 42.45 | 40.57 | -1.16% | 15,402 |
| Jul 9, 2025 | 42.30 | 43.00 | 42.25 | 42.95 | 41.05 | 1.54% | 19,498 |
| Jul 8, 2025 | 42.85 | 42.85 | 41.95 | 42.30 | 40.43 | -1.17% | 17,402 |
| Jul 7, 2025 | 42.05 | 42.80 | 41.25 | 42.80 | 40.91 | -0.23% | 17,553 |
| Jul 4, 2025 | 42.80 | 43.00 | 42.35 | 42.90 | 41.00 | -0.23% | 28,136 |
| Jul 3, 2025 | 43.00 | 43.40 | 42.70 | 43.00 | 41.10 | - | 31,771 |
| Jul 2, 2025 | 42.60 | 44.00 | 42.45 | 43.00 | 41.10 | 1.30% | 24,435 |
| Jul 1, 2025 | 42.60 | 42.60 | 42.45 | 42.45 | 40.57 | -0.35% | 8,231 |
| Jun 30, 2025 | 43.30 | 44.80 | 42.60 | 42.60 | 40.72 | -1.50% | 23,821 |
| Jun 27, 2025 | 43.85 | 43.90 | 43.25 | 43.25 | 41.34 | -0.12% | 39,269 |
| Jun 26, 2025 | 42.80 | 43.40 | 42.50 | 43.30 | 41.39 | 1.88% | 29,021 |
| Jun 25, 2025 | 42.70 | 42.70 | 42.30 | 42.50 | 40.62 | -0.47% | 8,597 |
| Jun 24, 2025 | 42.55 | 42.95 | 42.55 | 42.70 | 40.81 | 0.71% | 20,460 |
| Jun 23, 2025 | 41.25 | 42.65 | 41.25 | 42.40 | 40.52 | -0.47% | 29,695 |