FY Group Ltd. (6807) Historical Prices

Time Period

Events

TW:6807 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	32.30	32.45	31.25	31.45	31.45	-4.41%	13,590	1.52
Nov 10, 2026	32.50	33.50	32.10	32.90	32.90	-0.30%	44,000	5.24
Nov 09, 2026	32.60	33.45	32.60	33.45	33.45	+1.36%	10,833	1.30
Nov 06, 2026	31.25	33.20	31.25	33.00	33.00	-0.60%	15,076	1.84
Nov 05, 2026	32.80	33.50	32.80	33.20	33.20	0.00%	14,000	1.74
Nov 04, 2026	33.75	33.75	32.30	33.20	33.20	+0.45%	4,010	0.48
Nov 03, 2026	32.10	33.25	32.10	33.05	33.05	-0.15%	14,000	1.70
Nov 02, 2026	32.50	33.25	32.50	33.10	33.10	+1.85%	7,000	0.84
Oct 30, 2026	33.40	33.80	32.50	32.50	32.50	-4.27%	9,000	1.04
Oct 29, 2026	33.95	33.95	33.95	33.95	33.95	0.00%	3,000	0.34
Oct 28, 2026	33.95	33.95	33.95	33.95	33.95	0.00%	3,093	0.35
Oct 27, 2026	33.40	33.95	32.50	33.95	33.95	+1.80%	11,161	1.29
Oct 26, 2026	33.35	33.95	33.35	33.35	33.35	0.00%	0	0.00
Oct 23, 2026	33.35	33.95	33.35	33.35	33.35	0.00%	0	0.00
Oct 22, 2026	33.85	33.95	33.35	33.35	33.35	0.00%	3,000	0.34
Oct 21, 2026	33.55	33.55	33.35	33.35	33.35	+1.83%	2,000	0.22
Oct 20, 2026	33.70	33.75	32.60	32.75	32.75	-2.96%	17,001	1.94
Oct 19, 2026	33.95	33.95	33.35	33.75	33.75	-0.74%	3,000	0.34
Oct 16, 2026	33.30	34.00	32.80	34.00	34.00	+1.64%	8,000	0.92
Oct 15, 2026	33.55	33.55	32.70	33.45	33.45	-0.30%	5,030	0.57
Oct 14, 2026	33.75	33.75	33.55	33.55	33.55	-0.59%	2,170	0.23
Oct 13, 2026	33.45	33.75	33.45	33.75	33.75	+0.75%	5,000	0.54
Oct 12, 2026	33.85	34.00	33.50	33.50	33.50	-1.47%	16,298	1.72
Oct 09, 2026	34.00	35.60	34.00	34.00	34.00	0.00%	0	0.00
Oct 08, 2026	35.60	35.60	34.00	34.00	34.00	+3.82%	41,333	4.55
Oct 07, 2026	32.75	32.80	32.60	32.75	32.75	0.00%	0	0.00
Oct 06, 2026	31.55	32.75	31.55	32.75	32.75	+2.18%	7,000	0.77
Oct 05, 2026	32.00	32.05	31.60	32.05	32.05	0.00%	7,083	0.78
Oct 02, 2026	31.80	32.05	31.55	32.05	32.05	-0.77%	12,000	1.27
Oct 01, 2026	31.90	32.35	31.60	32.30	32.30	0.00%	15,057	1.62
Sep 30, 2026	31.90	32.30	31.20	32.30	32.30	+1.25%	7,031	0.75
Sep 29, 2026	31.75	32.10	31.50	31.90	31.90	-2.89%	13,913	1.51
Sep 28, 2026	32.85	32.85	32.35	32.85	32.85	0.00%	0	0.00
Sep 25, 2026	32.85	32.85	32.35	32.85	32.85	0.00%	0	0.00
Sep 24, 2026	32.85	32.85	32.35	32.85	32.85	0.00%	0	0.00
Sep 23, 2026	33.35	33.35	32.40	32.85	32.85	+1.23%	8,000	0.79
Sep 22, 2026	32.50	32.50	31.90	32.45	32.45	-0.15%	21,000	2.14
Sep 21, 2026	32.45	32.55	32.30	32.50	32.50	-2.99%	14,000	1.41
Sep 18, 2026	33.30	33.50	33.30	33.50	33.50	+1.82%	3,000	0.30
Sep 17, 2026	32.70	32.90	32.60	32.90	32.90	-0.30%	4,000	0.40
Sep 16, 2026	33.00	33.00	33.00	33.00	33.00	+1.23%	1,083	0.11
Sep 15, 2026	32.40	32.60	32.40	32.60	32.60	-3.41%	2,000	0.20
Sep 14, 2026	33.20	33.75	32.80	33.75	33.75	+0.90%	6,305	0.62
Sep 11, 2026	33.15	33.45	33.15	33.45	33.45	-2.19%	2,000	0.18
Sep 10, 2026	34.20	34.25	33.65	34.20	34.20	0.00%	0	0.00
Sep 09, 2026	34.00	34.20	33.80	34.20	34.20	+2.55%	6,040	0.52
Sep 08, 2026	33.35	33.35	33.35	33.35	33.35	-1.19%	1,465	0.12
Sep 07, 2026	33.10	33.75	32.20	33.75	33.75	+3.05%	27,231	2.30
Sep 04, 2026	32.45	33.00	32.30	32.75	32.75	+0.15%	10,000	0.83
Sep 03, 2026	32.60	32.70	32.50	32.70	32.70	0.00%	14,022	1.18

FY Group Ltd. historical prices

FY Group Ltd. (6807) Historical Prices

Become an Expert with TipRanks Premium