Fun Yours Technology Co.,Ltd. (TPEX:6482)
Taiwan · Delayed Price · Currency is TWD 37.90
+0.10 (0.26%)
Jan 22, 2026, 1:30 PM CST
Fun Yours Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 38.00 | 38.10 | 37.90 | 37.90 | 37.90 | 0.26% | 15,029 |
| Jan 21, 2026 | 38.20 | 38.20 | 37.80 | 37.80 | 37.80 | -2.83% | 22,368 |
| Jan 20, 2026 | 38.40 | 38.90 | 37.80 | 38.90 | 38.90 | 0.78% | 29,650 |
| Jan 19, 2026 | 38.70 | 39.10 | 38.50 | 38.60 | 38.60 | -2.40% | 50,789 |
| Jan 16, 2026 | 39.60 | 39.60 | 39.40 | 39.55 | 39.55 | 0.38% | 5,693 |
| Jan 15, 2026 | 39.20 | 39.60 | 39.20 | 39.40 | 39.40 | -0.13% | 6,850 |
| Jan 14, 2026 | 39.50 | 39.50 | 39.30 | 39.45 | 39.45 | 0.13% | 7,326 |
| Jan 13, 2026 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | 0.51% | 10,343 |
| Jan 12, 2026 | 39.00 | 39.25 | 39.00 | 39.20 | 39.20 | -0.25% | 8,903 |
| Jan 9, 2026 | 39.35 | 39.35 | 39.30 | 39.30 | 39.30 | 0.26% | 2,020 |
| Jan 8, 2026 | 39.45 | 39.45 | 39.20 | 39.20 | 39.20 | -0.63% | 8,511 |
| Jan 7, 2026 | 39.10 | 39.65 | 39.10 | 39.45 | 39.45 | -0.50% | 9,375 |
| Jan 6, 2026 | 39.55 | 39.65 | 39.35 | 39.65 | 39.65 | - | 9,417 |
| Jan 5, 2026 | 39.40 | 39.80 | 39.25 | 39.65 | 39.65 | -0.63% | 21,672 |
| Jan 2, 2026 | 39.95 | 39.95 | 39.70 | 39.90 | 39.90 | 3.10% | 17,446 |
| Dec 31, 2025 | 38.60 | 38.70 | 38.60 | 38.70 | 38.70 | 0.26% | 10,846 |
| Dec 30, 2025 | 38.65 | 38.65 | 38.40 | 38.60 | 38.60 | -1.15% | 22,518 |
| Dec 29, 2025 | 38.70 | 39.05 | 38.60 | 39.05 | 39.05 | 0.77% | 14,331 |
| Dec 26, 2025 | 38.85 | 38.85 | 38.75 | 38.75 | 38.75 | 0.13% | 6,000 |
| Dec 24, 2025 | 38.80 | 38.80 | 38.55 | 38.70 | 38.70 | 0.13% | 13,500 |
| Dec 23, 2025 | 39.00 | 39.10 | 38.50 | 38.65 | 38.65 | -0.90% | 9,487 |
| Dec 22, 2025 | 39.20 | 39.40 | 39.00 | 39.00 | 39.00 | -0.38% | 23,736 |
| Dec 19, 2025 | 39.65 | 39.70 | 39.15 | 39.15 | 39.15 | -0.89% | 7,381 |
| Dec 18, 2025 | 39.50 | 39.50 | 39.30 | 39.50 | 39.50 | 0.77% | 3,507 |
| Dec 17, 2025 | 39.50 | 39.50 | 39.20 | 39.20 | 39.20 | 0.26% | 7,125 |
| Dec 16, 2025 | 39.30 | 39.30 | 39.00 | 39.10 | 39.10 | -0.51% | 28,304 |
| Dec 15, 2025 | 39.15 | 39.35 | 39.05 | 39.30 | 39.30 | 0.26% | 12,726 |
| Dec 12, 2025 | 39.50 | 39.50 | 39.05 | 39.20 | 39.20 | 0.13% | 15,060 |
| Dec 11, 2025 | 39.45 | 39.45 | 39.15 | 39.15 | 39.15 | -0.13% | 8,543 |
| Dec 10, 2025 | 39.25 | 39.50 | 39.10 | 39.20 | 39.20 | -0.13% | 10,842 |
| Dec 9, 2025 | 38.25 | 40.90 | 38.25 | 39.25 | 39.25 | 0.38% | 9,434 |
| Dec 8, 2025 | 39.20 | 39.30 | 39.10 | 39.10 | 39.10 | -0.26% | 20,410 |
| Dec 5, 2025 | 39.15 | 39.25 | 39.15 | 39.20 | 39.20 | - | 10,826 |
| Dec 4, 2025 | 39.10 | 39.60 | 39.00 | 39.20 | 39.20 | - | 16,230 |
| Dec 3, 2025 | 39.05 | 39.60 | 39.05 | 39.20 | 39.20 | - | 8,406 |
| Dec 2, 2025 | 39.00 | 39.25 | 38.85 | 39.20 | 39.20 | 1.55% | 15,496 |
| Dec 1, 2025 | 38.65 | 39.75 | 38.60 | 38.60 | 38.60 | - | 18,603 |
| Nov 28, 2025 | 38.55 | 38.70 | 38.55 | 38.60 | 38.60 | 0.13% | 17,708 |
| Nov 27, 2025 | 38.60 | 38.60 | 38.50 | 38.55 | 38.55 | -0.52% | 19,353 |
| Nov 26, 2025 | 38.80 | 39.15 | 38.75 | 38.75 | 38.75 | - | 6,590 |
| Nov 25, 2025 | 39.55 | 39.55 | 38.70 | 38.75 | 38.75 | -0.39% | 6,818 |
| Nov 24, 2025 | 40.70 | 40.70 | 38.80 | 38.90 | 38.90 | -1.39% | 7,909 |
| Nov 21, 2025 | 43.05 | 43.05 | 38.45 | 39.45 | 39.45 | -0.13% | 21,431 |
| Nov 20, 2025 | 38.00 | 39.50 | 37.30 | 39.50 | 39.50 | 3.95% | 17,423 |
| Nov 19, 2025 | 36.95 | 38.00 | 36.95 | 38.00 | 38.00 | 1.06% | 4,250 |
| Nov 18, 2025 | 38.70 | 38.90 | 37.60 | 37.60 | 37.60 | -3.34% | 39,486 |
| Nov 17, 2025 | 38.75 | 38.90 | 38.75 | 38.90 | 38.90 | 0.39% | 9,743 |
| Nov 14, 2025 | 39.00 | 39.80 | 38.75 | 38.75 | 38.75 | -1.27% | 21,306 |
| Nov 13, 2025 | 39.65 | 39.80 | 39.20 | 39.25 | 39.25 | -1.51% | 30,547 |
| Nov 12, 2025 | 39.65 | 40.45 | 39.60 | 39.85 | 39.85 | -1.48% | 24,881 |