Fu Yu Property Co. Ltd.(TW:4907)
NT$40.40+0.40 (+1.00%)
TW:4907
Fu Yu Property Co. Ltd. historical prices
NT$40.40
At close:+0.40 (+1.00%)
Fu Yu Property Co. Ltd. (4907) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | +1.00% | 2,000 | 0.03 |
| Nov 10, 2026 | 40.50 | 40.50 | 39.90 | 40.00 | 40.00 | +2.96% | 21,020 | 0.34 |
| Nov 09, 2026 | 39.90 | 40.50 | 39.15 | 39.90 | 39.90 | +2.70% | 19,100 | 0.30 |
| Nov 06, 2026 | 39.00 | 39.15 | 38.55 | 38.85 | 38.85 | -3.24% | 82,551 | 1.31 |
| Nov 05, 2026 | 40.20 | 40.55 | 39.65 | 40.15 | 40.15 | +0.25% | 39,444 | 0.57 |
| Nov 04, 2026 | 40.10 | 40.35 | 39.35 | 40.05 | 40.05 | -0.74% | 140,488 | 1.81 |
| Nov 03, 2026 | 40.85 | 40.85 | 40.00 | 40.35 | 40.35 | -1.10% | 48,219 | 0.60 |
| Nov 02, 2026 | 40.80 | 40.90 | 40.15 | 40.80 | 40.80 | -0.37% | 28,232 | 0.34 |
| Oct 30, 2026 | 41.45 | 42.00 | 40.75 | 40.95 | 40.95 | -1.44% | 53,001 | 0.63 |
| Oct 29, 2026 | 41.30 | 42.45 | 41.00 | 41.55 | 41.55 | +0.61% | 30,988 | 0.36 |
| Oct 28, 2026 | 41.50 | 41.50 | 41.30 | 41.30 | 41.30 | -0.24% | 3,886 | 0.04 |
| Oct 27, 2026 | 41.35 | 41.50 | 41.20 | 41.40 | 41.40 | +0.24% | 13,857 | 0.15 |
| Oct 26, 2026 | 41.30 | 41.45 | 40.75 | 41.30 | 41.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 41.30 | 41.45 | 40.75 | 41.30 | 41.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 41.35 | 41.45 | 40.75 | 41.30 | 41.30 | -0.60% | 27,565 | 0.27 |
| Oct 21, 2026 | 41.65 | 41.80 | 41.40 | 41.55 | 41.55 | -0.84% | 18,302 | 0.18 |
| Oct 20, 2026 | 41.55 | 42.10 | 41.55 | 41.90 | 41.90 | 0.00% | 22,656 | 0.22 |
| Oct 19, 2026 | 41.85 | 41.90 | 41.40 | 41.90 | 41.90 | -0.83% | 32,175 | 0.31 |
| Oct 16, 2026 | 42.85 | 42.85 | 41.95 | 42.25 | 42.25 | +0.96% | 7,064 | 0.07 |
| Oct 15, 2026 | 41.80 | 42.45 | 41.60 | 41.85 | 41.85 | -1.06% | 40,073 | 0.38 |
| Oct 14, 2026 | 42.15 | 42.45 | 41.95 | 42.30 | 42.30 | +0.24% | 21,521 | 0.20 |
| Oct 13, 2026 | 42.10 | 42.30 | 41.80 | 42.20 | 42.20 | +0.12% | 67,753 | 0.63 |
| Oct 12, 2026 | 42.45 | 42.45 | 41.85 | 42.15 | 42.15 | -1.63% | 67,200 | 0.62 |
| Oct 09, 2026 | 42.85 | 43.20 | 42.65 | 42.85 | 42.85 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 42.85 | 43.20 | 42.65 | 42.85 | 42.85 | -0.35% | 34,334 | 0.31 |
| Oct 07, 2026 | 42.85 | 43.45 | 42.85 | 43.00 | 43.00 | +0.35% | 41,652 | 0.38 |
| Oct 06, 2026 | 43.45 | 43.45 | 42.85 | 42.85 | 42.85 | +0.12% | 27,246 | 0.25 |
| Oct 05, 2026 | 44.50 | 45.20 | 42.00 | 42.80 | 42.80 | -3.82% | 186,943 | 1.73 |
| Oct 02, 2026 | 44.50 | 45.15 | 44.15 | 44.50 | 44.50 | -1.22% | 100,810 | 0.92 |
| Oct 01, 2026 | 44.90 | 45.95 | 44.65 | 45.05 | 45.05 | +0.11% | 17,852 | 0.16 |
| Sep 30, 2026 | 45.25 | 45.25 | 44.75 | 45.00 | 45.00 | -0.55% | 25,144 | 0.22 |
| Sep 29, 2026 | 45.65 | 45.65 | 44.95 | 45.25 | 45.25 | 0.00% | 14,842 | 0.13 |
| Sep 28, 2026 | 45.25 | 45.25 | 45.05 | 45.25 | 45.25 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 45.25 | 45.25 | 45.05 | 45.25 | 45.25 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 44.70 | 45.75 | 44.70 | 45.25 | 45.25 | +1.12% | 28,864 | 0.25 |
| Sep 23, 2026 | 45.20 | 45.20 | 44.60 | 44.75 | 44.75 | -1.54% | 37,791 | 0.33 |
| Sep 22, 2026 | 45.35 | 45.60 | 44.85 | 45.45 | 45.45 | -0.66% | 34,804 | 0.30 |
| Sep 21, 2026 | 45.50 | 45.90 | 45.05 | 45.75 | 45.75 | +0.55% | 28,424 | 0.24 |
| Sep 18, 2026 | 47.00 | 47.00 | 44.55 | 45.50 | 45.50 | +3.64% | 182,176 | 1.56 |
| Sep 17, 2026 | 43.70 | 43.90 | 43.70 | 43.90 | 43.90 | +0.46% | 11,658 | 0.10 |
| Sep 16, 2026 | 43.55 | 43.95 | 43.45 | 43.70 | 43.70 | -0.46% | 20,530 | 0.17 |
| Sep 15, 2026 | 43.85 | 44.20 | 43.10 | 43.90 | 43.90 | -0.34% | 53,269 | 0.44 |
| Sep 14, 2026 | 43.80 | 44.45 | 43.75 | 44.05 | 44.05 | +1.50% | 80,236 | 0.66 |
| Sep 11, 2026 | 43.90 | 44.15 | 43.30 | 43.40 | 43.40 | -1.48% | 77,982 | 0.63 |
| Sep 10, 2026 | 44.10 | 44.50 | 43.85 | 44.05 | 44.05 | +0.46% | 62,446 | 0.50 |
| Sep 09, 2026 | 45.00 | 45.75 | 43.85 | 43.85 | 43.85 | -2.56% | 191,900 | 1.56 |
| Sep 08, 2026 | 45.20 | 45.65 | 44.95 | 45.00 | 45.00 | 0.00% | 126,213 | 1.02 |
| Sep 07, 2026 | 46.80 | 46.80 | 45.00 | 45.00 | 45.00 | -4.66% | 196,931 | 1.54 |
| Sep 04, 2026 | 47.25 | 47.55 | 46.90 | 47.20 | 47.20 | -0.11% | 27,632 | 0.22 |
| Sep 03, 2026 | 47.75 | 47.75 | 46.90 | 47.25 | 47.25 | -0.53% | 53,361 | 0.41 |
