Fun Yours Technology Co.,Ltd. (TPEX:6482)
Taiwan · Delayed Price · Currency is TWD 24.00
+0.80 (3.45%)
Oct 21, 2026, 1:24 PM CST
Fun Yours Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 23.30 | 24.00 | 23.30 | 24.00 | 24.00 | 3.45% | 56,590 |
| Oct 20, 2026 | 23.20 | 23.20 | 23.00 | 23.20 | 23.20 | - | 61,603 |
| Oct 19, 2026 | 23.15 | 23.25 | 23.15 | 23.20 | 23.20 | 0.43% | 13,000 |
| Oct 16, 2026 | 23.20 | 23.20 | 23.00 | 23.10 | 23.10 | - | 18,311 |
| Oct 15, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | 1,473 |
| Oct 14, 2026 | 23.20 | 23.25 | 23.00 | 23.10 | 23.10 | -0.65% | 11,513 |
| Oct 13, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.22% | 1,207 |
| Oct 12, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | - | 8,096 |
| Oct 8, 2026 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | -0.43% | 7,206 |
| Oct 7, 2026 | 23.40 | 23.40 | 23.05 | 23.30 | 23.30 | - | 9,799 |
| Oct 6, 2026 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | -0.85% | 11,811 |
| Oct 5, 2026 | 23.50 | 23.50 | 23.25 | 23.50 | 23.50 | -2.89% | 11,123 |
| Oct 2, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.33% | 1,729 |
| Oct 1, 2026 | 23.20 | 23.65 | 22.90 | 23.65 | 23.65 | 0.64% | 8,846 |
| Sep 30, 2026 | 23.40 | 23.50 | 23.40 | 23.50 | 23.50 | 0.64% | 4,120 |
| Sep 29, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - | 3,047 |
| Sep 24, 2026 | 23.50 | 23.65 | 22.90 | 23.35 | 23.35 | -1.48% | 51,913 |
| Sep 23, 2026 | 24.05 | 24.05 | 23.70 | 23.70 | 23.70 | -1.46% | 32,538 |
| Sep 21, 2026 | 24.15 | 24.70 | 24.00 | 24.05 | 24.05 | -0.41% | 12,000 |
| Sep 18, 2026 | 24.70 | 24.80 | 24.10 | 24.15 | 24.15 | -2.23% | 26,240 |
| Sep 17, 2026 | 24.50 | 24.90 | 24.50 | 24.70 | 24.70 | -0.40% | 14,016 |
| Sep 16, 2026 | 24.80 | 25.00 | 24.60 | 24.80 | 24.80 | 0.20% | 11,205 |
| Sep 15, 2026 | 24.85 | 25.00 | 24.75 | 24.75 | 24.75 | 0.41% | 7,035 |
| Sep 14, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 2.28% | 1,350 |
| Sep 11, 2026 | 24.80 | 24.80 | 23.65 | 24.10 | 24.10 | -0.41% | 18,901 |
| Sep 10, 2026 | 24.20 | 24.90 | 24.20 | 24.20 | 24.20 | - | 5,245 |
| Sep 9, 2026 | 24.10 | 24.25 | 24.10 | 24.20 | 24.20 | -1.22% | 26,087 |
| Sep 8, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 1,021 |
| Sep 7, 2026 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | -2.58% | 3,093 |
| Sep 4, 2026 | 24.80 | 25.15 | 24.55 | 25.15 | 25.15 | 1.62% | 11,145 |
| Sep 3, 2026 | 24.80 | 25.35 | 24.65 | 24.75 | 24.75 | -2.56% | 17,459 |
| Sep 2, 2026 | 24.60 | 25.40 | 24.55 | 25.40 | 25.40 | 2.21% | 11,089 |
| Sep 1, 2026 | 24.85 | 25.30 | 24.85 | 24.85 | 24.85 | - | 15,302 |
| Aug 31, 2026 | 24.80 | 25.55 | 24.70 | 24.85 | 24.85 | 0.40% | 24,043 |
| Aug 28, 2026 | 25.85 | 25.85 | 24.75 | 24.75 | 24.75 | -1.59% | 28,594 |
| Aug 27, 2026 | 25.50 | 25.50 | 25.00 | 25.15 | 25.15 | 0.60% | 6,013 |
| Aug 26, 2026 | 25.00 | 25.30 | 25.00 | 25.00 | 25.00 | - | 20,248 |
| Aug 25, 2026 | 26.80 | 26.80 | 24.80 | 25.00 | 25.00 | -7.36% | 140,813 |
| Aug 24, 2026 | 29.00 | 29.00 | 28.80 | 29.00 | 26.99 | 0.87% | 97,969 |
| Aug 21, 2026 | 28.80 | 28.90 | 28.50 | 28.75 | 26.75 | -0.17% | 31,413 |
| Aug 20, 2026 | 28.10 | 28.80 | 28.00 | 28.80 | 26.80 | 1.05% | 20,184 |
| Aug 19, 2026 | 28.60 | 28.60 | 27.85 | 28.50 | 26.52 | 0.35% | 7,187 |
| Aug 18, 2026 | 29.20 | 29.20 | 27.85 | 28.40 | 26.43 | - | 30,519 |
| Aug 17, 2026 | 27.50 | 28.45 | 27.45 | 28.40 | 26.43 | 2.34% | 34,398 |
| Aug 14, 2026 | 27.95 | 28.00 | 27.35 | 27.75 | 25.82 | -0.54% | 9,359 |
| Aug 13, 2026 | 27.60 | 28.80 | 27.60 | 27.90 | 25.96 | 2.20% | 15,639 |
| Aug 12, 2026 | 27.50 | 27.50 | 27.30 | 27.30 | 25.40 | -0.73% | 8,408 |
| Aug 11, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 25.59 | -0.72% | 19,855 |
| Aug 10, 2026 | 27.65 | 27.70 | 27.65 | 27.70 | 25.78 | -0.36% | 2,000 |
| Aug 7, 2026 | 27.50 | 27.80 | 27.50 | 27.80 | 25.87 | 1.09% | 2,000 |