Fun Yours Technology Co.,Ltd. (TPEX:6482)
Taiwan · Delayed Price · Currency is TWD 47.00
-0.90 (-1.88%)
Oct 1, 2025, 1:30 PM CST
Fun Yours Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 47.90 | 47.90 | 44.50 | 47.00 | 47.00 | -1.88% | 161,030 |
| Sep 30, 2025 | 46.10 | 48.95 | 46.00 | 47.90 | 47.90 | 4.81% | 352,850 |
| Sep 26, 2025 | 41.90 | 45.70 | 41.90 | 45.70 | 45.70 | 9.99% | 349,510 |
| Sep 25, 2025 | 42.00 | 42.00 | 41.50 | 41.55 | 41.55 | -1.07% | 8,442 |
| Sep 24, 2025 | 42.10 | 42.10 | 41.55 | 42.00 | 42.00 | 1.33% | 12,942 |
| Sep 23, 2025 | 42.00 | 42.00 | 41.45 | 41.45 | 41.45 | -1.31% | 12,617 |
| Sep 22, 2025 | 41.10 | 42.00 | 41.10 | 42.00 | 42.00 | 2.07% | 13,239 |
| Sep 19, 2025 | 41.10 | 42.30 | 40.80 | 41.15 | 41.15 | -0.12% | 48,623 |
| Sep 18, 2025 | 41.00 | 41.70 | 40.40 | 41.20 | 41.20 | 0.49% | 104,538 |
| Sep 17, 2025 | 41.30 | 42.10 | 41.00 | 41.00 | 41.00 | -2.96% | 81,917 |
| Sep 16, 2025 | 43.50 | 43.50 | 41.60 | 42.25 | 42.25 | -2.99% | 121,485 |
| Sep 15, 2025 | 43.80 | 43.80 | 42.45 | 43.55 | 43.55 | -0.57% | 28,622 |
| Sep 12, 2025 | 43.80 | 44.25 | 42.50 | 43.80 | 43.80 | 0.57% | 53,893 |
| Sep 11, 2025 | 45.20 | 45.35 | 43.35 | 43.55 | 43.55 | -3.22% | 134,424 |
| Sep 10, 2025 | 47.05 | 47.05 | 45.00 | 45.00 | 45.00 | -4.66% | 159,963 |
| Sep 9, 2025 | 47.90 | 47.90 | 47.20 | 47.20 | 47.20 | - | 14,504 |
| Sep 8, 2025 | 47.80 | 47.80 | 47.00 | 47.20 | 47.20 | -1.26% | 39,249 |
| Sep 5, 2025 | 48.80 | 48.80 | 47.35 | 47.80 | 47.80 | -2.05% | 36,424 |
| Sep 4, 2025 | 47.10 | 49.00 | 47.10 | 48.80 | 48.80 | 2.95% | 59,230 |
| Sep 3, 2025 | 47.10 | 47.40 | 46.80 | 47.40 | 47.40 | -0.21% | 79,049 |
| Sep 2, 2025 | 50.40 | 50.40 | 47.00 | 47.50 | 47.50 | -7.62% | 304,291 |
| Sep 1, 2025 | 51.50 | 51.83 | 50.42 | 51.42 | 50.58 | 3.19% | 296,846 |
| Aug 29, 2025 | 49.92 | 50.75 | 49.25 | 49.83 | 49.03 | 0.16% | 178,149 |
| Aug 28, 2025 | 49.92 | 50.17 | 49.25 | 49.75 | 48.94 | 0.51% | 96,752 |
| Aug 27, 2025 | 49.83 | 50.17 | 49.33 | 49.50 | 48.70 | -0.66% | 99,016 |
| Aug 26, 2025 | 49.00 | 50.33 | 49.00 | 49.83 | 49.03 | 1.69% | 64,336 |
| Aug 25, 2025 | 48.50 | 49.33 | 48.33 | 49.00 | 48.21 | 1.20% | 52,658 |
| Aug 22, 2025 | 49.17 | 49.25 | 48.42 | 48.42 | 47.63 | -1.18% | 29,614 |
| Aug 21, 2025 | 48.25 | 49.92 | 48.25 | 49.00 | 48.21 | 1.55% | 62,799 |
| Aug 20, 2025 | 48.17 | 48.42 | 47.58 | 48.25 | 47.47 | -0.86% | 77,372 |
| Aug 19, 2025 | 48.42 | 48.75 | 47.92 | 48.67 | 47.88 | -0.51% | 60,721 |
| Aug 18, 2025 | 49.08 | 49.58 | 48.33 | 48.92 | 48.12 | -0.33% | 159,825 |
| Aug 15, 2025 | 51.00 | 51.00 | 48.75 | 49.08 | 48.29 | -4.23% | 342,961 |
| Aug 14, 2025 | 51.42 | 51.58 | 51.17 | 51.25 | 50.42 | -1.44% | 98,407 |
| Aug 13, 2025 | 51.67 | 52.50 | 51.42 | 52.00 | 51.16 | 0.15% | 87,126 |
| Aug 12, 2025 | 49.83 | 54.17 | 49.83 | 51.92 | 51.08 | 0.97% | 277,624 |
| Aug 11, 2025 | 50.75 | 51.50 | 50.75 | 51.42 | 50.58 | 1.48% | 132,283 |
| Aug 8, 2025 | 51.08 | 51.08 | 50.25 | 50.67 | 49.85 | -0.65% | 127,382 |
| Aug 7, 2025 | 51.17 | 51.33 | 50.83 | 51.00 | 50.17 | -0.82% | 89,400 |
| Aug 6, 2025 | 51.33 | 51.92 | 51.00 | 51.42 | 50.58 | -0.96% | 63,944 |
| Aug 5, 2025 | 51.42 | 52.33 | 50.83 | 51.92 | 51.08 | 0.48% | 104,295 |
| Aug 4, 2025 | 51.33 | 52.25 | 51.33 | 51.67 | 50.83 | 0.66% | 49,528 |
| Aug 1, 2025 | 51.17 | 52.42 | 51.17 | 51.33 | 50.50 | 0.31% | 61,234 |
| Jul 31, 2025 | 52.83 | 52.83 | 50.83 | 51.17 | 50.34 | -2.53% | 170,876 |
| Jul 30, 2025 | 52.17 | 52.75 | 51.67 | 52.50 | 51.65 | - | 76,945 |
| Jul 29, 2025 | 54.08 | 54.83 | 52.50 | 52.50 | 51.65 | -2.92% | 181,387 |
| Jul 28, 2025 | 51.50 | 56.33 | 51.50 | 54.08 | 53.21 | 5.01% | 451,626 |
| Jul 25, 2025 | 50.83 | 51.92 | 50.83 | 51.50 | 50.67 | 1.14% | 52,086 |
| Jul 24, 2025 | 50.75 | 51.17 | 50.58 | 50.92 | 50.09 | 0.67% | 38,492 |
| Jul 23, 2025 | 50.75 | 51.83 | 50.17 | 50.58 | 49.76 | 0.16% | 64,104 |