Fu Yu Property Co., Ltd. (TPEX:4907)
Taiwan · Delayed Price · Currency is TWD 45.25
+0.50 (1.12%)
Sep 24, 2026, 1:03 PM CST
Fu Yu Property Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 44.70 | 45.75 | 44.70 | 45.25 | 45.25 | 1.12% | 28,864 |
| Sep 23, 2026 | 45.20 | 45.20 | 44.60 | 44.75 | 44.75 | -1.54% | 37,791 |
| Sep 22, 2026 | 45.35 | 45.60 | 44.85 | 45.45 | 45.45 | -0.66% | 34,804 |
| Sep 21, 2026 | 45.50 | 45.90 | 45.05 | 45.75 | 45.75 | 0.55% | 28,424 |
| Sep 18, 2026 | 47.00 | 47.00 | 44.55 | 45.50 | 45.50 | 3.64% | 182,176 |
| Sep 17, 2026 | 43.70 | 43.90 | 43.70 | 43.90 | 43.90 | 0.46% | 11,658 |
| Sep 16, 2026 | 43.55 | 43.95 | 43.45 | 43.70 | 43.70 | -0.46% | 20,530 |
| Sep 15, 2026 | 43.85 | 44.20 | 43.10 | 43.90 | 43.90 | -0.34% | 53,269 |
| Sep 14, 2026 | 43.80 | 44.45 | 43.75 | 44.05 | 44.05 | 1.50% | 80,236 |
| Sep 11, 2026 | 43.90 | 44.15 | 43.30 | 43.40 | 43.40 | -1.48% | 77,982 |
| Sep 10, 2026 | 44.10 | 44.50 | 43.85 | 44.05 | 44.05 | 0.46% | 62,446 |
| Sep 9, 2026 | 45.00 | 45.75 | 43.85 | 43.85 | 43.85 | -2.56% | 191,900 |
| Sep 8, 2026 | 45.20 | 45.65 | 44.95 | 45.00 | 45.00 | - | 126,213 |
| Sep 7, 2026 | 46.80 | 46.80 | 45.00 | 45.00 | 45.00 | -4.66% | 196,931 |
| Sep 4, 2026 | 47.25 | 47.55 | 46.90 | 47.20 | 47.20 | -0.11% | 27,632 |
| Sep 3, 2026 | 47.75 | 47.75 | 46.90 | 47.25 | 47.25 | -0.53% | 53,361 |
| Sep 2, 2026 | 47.75 | 47.80 | 47.00 | 47.50 | 47.50 | -0.63% | 49,961 |
| Sep 1, 2026 | 46.75 | 47.90 | 46.75 | 47.80 | 47.80 | 1.27% | 61,861 |
| Aug 31, 2026 | 46.75 | 47.25 | 46.40 | 47.20 | 47.20 | -0.11% | 80,809 |
| Aug 28, 2026 | 46.65 | 47.60 | 46.60 | 47.25 | 47.25 | 1.18% | 35,465 |
| Aug 27, 2026 | 47.50 | 47.90 | 46.35 | 46.70 | 46.70 | -1.68% | 140,530 |
| Aug 26, 2026 | 46.30 | 47.50 | 46.30 | 47.50 | 47.50 | 2.59% | 71,252 |
| Aug 25, 2026 | 47.85 | 47.85 | 46.00 | 46.30 | 46.30 | -1.93% | 155,111 |
| Aug 24, 2026 | 47.80 | 49.00 | 47.50 | 48.70 | 47.21 | 2.10% | 188,725 |
| Aug 21, 2026 | 47.20 | 47.75 | 47.15 | 47.70 | 46.24 | 1.06% | 93,893 |
| Aug 20, 2026 | 47.15 | 47.60 | 47.00 | 47.20 | 45.76 | 0.32% | 51,554 |
| Aug 19, 2026 | 47.50 | 47.50 | 46.70 | 47.05 | 45.61 | -0.32% | 40,021 |
| Aug 18, 2026 | 47.50 | 47.50 | 46.75 | 47.20 | 45.76 | -0.63% | 58,942 |
| Aug 17, 2026 | 46.60 | 47.50 | 46.05 | 47.50 | 46.05 | 3.49% | 154,405 |
| Aug 14, 2026 | 46.60 | 46.95 | 45.90 | 45.90 | 44.49 | -1.50% | 129,973 |
| Aug 13, 2026 | 46.00 | 46.75 | 45.75 | 46.60 | 45.17 | 1.75% | 133,460 |
| Aug 12, 2026 | 44.90 | 45.85 | 44.90 | 45.80 | 44.40 | 1.89% | 107,294 |
| Aug 11, 2026 | 45.20 | 45.30 | 44.20 | 44.95 | 43.57 | -0.55% | 101,120 |
| Aug 10, 2026 | 47.60 | 48.50 | 45.00 | 45.20 | 43.82 | -5.04% | 447,677 |
| Aug 7, 2026 | 45.25 | 48.60 | 45.25 | 47.60 | 46.14 | 5.78% | 642,707 |
| Aug 6, 2026 | 45.25 | 45.45 | 44.50 | 45.00 | 43.62 | -0.88% | 217,538 |
| Aug 5, 2026 | 43.55 | 45.90 | 43.15 | 45.40 | 44.01 | 4.25% | 183,139 |
| Aug 4, 2026 | 43.55 | 44.00 | 43.00 | 43.55 | 42.22 | -1.69% | 131,735 |
| Aug 3, 2026 | 42.60 | 44.40 | 41.90 | 44.30 | 42.94 | 4.48% | 153,303 |
| Jul 31, 2026 | 40.85 | 43.15 | 40.70 | 42.40 | 41.10 | 3.92% | 285,127 |
| Jul 30, 2026 | 41.45 | 41.45 | 40.45 | 40.80 | 39.55 | -1.69% | 121,701 |
| Jul 29, 2026 | 41.20 | 41.60 | 40.35 | 41.50 | 40.23 | - | 312,050 |
| Jul 28, 2026 | 41.00 | 41.95 | 40.00 | 41.50 | 40.23 | - | 299,200 |
| Jul 27, 2026 | 40.60 | 41.50 | 40.60 | 41.50 | 40.23 | 0.48% | 29,100 |
| Jul 24, 2026 | 41.30 | 41.50 | 40.40 | 41.30 | 40.04 | 0.49% | 51,042 |
| Jul 23, 2026 | 41.10 | 41.35 | 40.35 | 41.10 | 39.84 | 0.37% | 89,067 |
| Jul 22, 2026 | 41.00 | 41.20 | 40.00 | 40.95 | 39.70 | 0.24% | 101,454 |
| Jul 21, 2026 | 40.40 | 40.90 | 40.10 | 40.85 | 39.60 | 1.87% | 57,000 |
| Jul 20, 2026 | 39.85 | 40.10 | 39.25 | 40.10 | 38.87 | 0.63% | 51,583 |
| Jul 17, 2026 | 40.60 | 40.70 | 39.55 | 39.85 | 38.63 | -1.24% | 122,029 |