FY Group Ltd. (TPE:6807)
Taiwan
· Delayed Price · Currency is TWD 43.80
-1.60 (-3.52%)
Mar 9, 2026, 1:35 PM CST
FY Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | -1.09% | 7,047 |
| Mar 5, 2026 | 46.00 | 46.00 | 45.90 | 45.90 | 45.90 | -0.33% | 4,670 |
| Mar 4, 2026 | 44.80 | 46.05 | 44.60 | 46.05 | 46.05 | -0.11% | 9,297 |
| Mar 3, 2026 | 45.70 | 46.65 | 45.50 | 46.10 | 46.10 | -0.75% | 21,083 |
| Mar 2, 2026 | 47.95 | 47.95 | 45.80 | 46.45 | 46.45 | 0.32% | 13,301 |
| Feb 26, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - | 1,000 |
| Feb 25, 2026 | 45.55 | 46.60 | 45.55 | 46.30 | 46.30 | 1.09% | 8,009 |
| Feb 24, 2026 | 45.10 | 46.80 | 45.10 | 45.80 | 45.80 | -1.19% | 10,320 |
| Feb 23, 2026 | 44.80 | 47.35 | 44.80 | 46.35 | 46.35 | 1.76% | 16,170 |
| Feb 11, 2026 | 45.55 | 45.65 | 45.15 | 45.55 | 45.55 | - | 16,207 |
| Feb 10, 2026 | 45.50 | 45.70 | 45.45 | 45.55 | 45.55 | -0.22% | 6,515 |
| Feb 9, 2026 | 45.55 | 45.65 | 45.25 | 45.65 | 45.65 | 0.22% | 5,015 |
| Feb 6, 2026 | 45.35 | 46.00 | 45.30 | 45.55 | 45.55 | -0.65% | 29,693 |
| Feb 5, 2026 | 45.15 | 45.85 | 45.10 | 45.85 | 45.85 | 0.66% | 13,062 |
| Feb 4, 2026 | 45.40 | 45.55 | 45.40 | 45.55 | 45.55 | 0.22% | 11,521 |
| Feb 3, 2026 | 45.60 | 45.85 | 45.45 | 45.45 | 45.45 | -0.11% | 16,316 |
| Feb 2, 2026 | 45.95 | 45.95 | 45.50 | 45.50 | 45.50 | 0.11% | 6,000 |
| Jan 30, 2026 | 45.45 | 45.60 | 45.40 | 45.45 | 45.45 | - | 6,006 |
| Jan 29, 2026 | 46.10 | 46.10 | 45.45 | 45.45 | 45.45 | - | 4,000 |
| Jan 28, 2026 | 45.60 | 45.60 | 45.45 | 45.45 | 45.45 | -0.22% | 18,300 |
| Jan 27, 2026 | 45.55 | 45.70 | 45.55 | 45.55 | 45.55 | -0.44% | 5,000 |
| Jan 26, 2026 | 45.65 | 46.05 | 45.55 | 45.75 | 45.75 | -0.22% | 9,102 |
| Jan 23, 2026 | 45.80 | 46.20 | 45.40 | 45.85 | 45.85 | -0.65% | 15,045 |
| Jan 22, 2026 | 45.55 | 46.15 | 45.55 | 46.15 | 46.15 | - | 2,000 |
| Jan 21, 2026 | 45.95 | 46.15 | 45.75 | 46.15 | 46.15 | 0.44% | 11,026 |
| Jan 20, 2026 | 45.95 | 45.95 | 45.90 | 45.95 | 45.95 | - | 4,000 |
| Jan 19, 2026 | 45.70 | 46.35 | 45.70 | 45.95 | 45.95 | -0.86% | 8,178 |
| Jan 16, 2026 | 45.30 | 46.55 | 45.30 | 46.35 | 46.35 | 0.32% | 8,004 |
| Jan 15, 2026 | 46.00 | 46.20 | 45.85 | 46.20 | 46.20 | 0.76% | 19,338 |
| Jan 14, 2026 | 45.50 | 45.85 | 45.45 | 45.85 | 45.85 | 0.88% | 18,000 |
| Jan 13, 2026 | 46.00 | 46.00 | 45.30 | 45.45 | 45.45 | 0.22% | 17,005 |
| Jan 12, 2026 | 46.00 | 46.10 | 45.35 | 45.35 | 45.35 | - | 12,085 |
| Jan 9, 2026 | 45.50 | 46.00 | 45.20 | 45.35 | 45.35 | 0.11% | 16,491 |
| Jan 8, 2026 | 45.30 | 45.30 | 45.10 | 45.30 | 45.30 | - | 13,000 |
| Jan 7, 2026 | 45.05 | 45.75 | 45.05 | 45.30 | 45.30 | 0.44% | 26,104 |
| Jan 6, 2026 | 44.90 | 45.20 | 44.90 | 45.10 | 45.10 | 0.11% | 12,211 |
| Jan 5, 2026 | 45.20 | 45.65 | 44.80 | 45.05 | 45.05 | -0.33% | 16,166 |
| Jan 2, 2026 | 46.00 | 46.00 | 45.20 | 45.20 | 45.20 | -0.99% | 12,037 |
| Dec 31, 2025 | 45.20 | 45.65 | 45.20 | 45.65 | 45.65 | -0.33% | 3,000 |
| Dec 30, 2025 | 45.10 | 45.80 | 44.85 | 45.80 | 45.80 | 1.22% | 19,324 |
| Dec 29, 2025 | 45.60 | 45.60 | 45.25 | 45.25 | 45.25 | -1.20% | 4,000 |
| Dec 24, 2025 | 45.45 | 46.75 | 45.25 | 45.80 | 45.80 | 0.66% | 22,000 |
| Dec 23, 2025 | 45.35 | 45.50 | 45.30 | 45.50 | 45.50 | -1.73% | 4,030 |
| Dec 22, 2025 | 45.60 | 46.30 | 45.60 | 46.30 | 46.30 | 0.98% | 14,000 |
| Dec 19, 2025 | 45.70 | 46.00 | 45.65 | 45.85 | 45.85 | -0.22% | 26,123 |
| Dec 17, 2025 | 45.80 | 45.95 | 45.70 | 45.95 | 45.95 | 0.33% | 12,053 |
| Dec 16, 2025 | 45.80 | 45.80 | 45.65 | 45.80 | 45.80 | -0.43% | 6,000 |
| Dec 15, 2025 | 45.65 | 46.00 | 45.65 | 46.00 | 46.00 | 0.44% | 6,000 |
| Dec 12, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.22% | 5,000 |
| Dec 11, 2025 | 45.85 | 45.90 | 45.85 | 45.90 | 45.90 | -0.11% | 4,081 |
| Dec 10, 2025 | 46.15 | 46.15 | 45.65 | 45.95 | 45.95 | -0.65% | 7,040 |
| Dec 9, 2025 | 45.80 | 46.25 | 45.80 | 46.25 | 46.25 | 0.54% | 3,495 |
| Dec 8, 2025 | 45.60 | 46.00 | 45.50 | 46.00 | 46.00 | -0.22% | 6,089 |
| Dec 5, 2025 | 46.00 | 46.35 | 45.85 | 46.10 | 46.10 | 0.33% | 22,000 |
| Dec 4, 2025 | 46.05 | 46.05 | 45.80 | 45.95 | 45.95 | -0.43% | 16,000 |
| Dec 2, 2025 | 46.90 | 46.95 | 46.00 | 46.15 | 46.15 | 0.76% | 8,423 |
| Dec 1, 2025 | 45.70 | 45.80 | 45.70 | 45.80 | 45.80 | -0.43% | 5,200 |
| Nov 27, 2025 | 46.30 | 46.30 | 45.80 | 46.00 | 46.00 | 0.22% | 7,020 |
| Nov 26, 2025 | 46.00 | 46.30 | 45.45 | 45.90 | 45.90 | - | 7,000 |
| Nov 24, 2025 | 45.50 | 45.90 | 45.25 | 45.90 | 45.90 | 0.88% | 11,643 |
| Nov 21, 2025 | 45.30 | 45.60 | 45.10 | 45.50 | 45.50 | - | 18,261 |
| Nov 20, 2025 | 47.00 | 47.00 | 45.50 | 45.50 | 45.50 | -0.33% | 11,000 |
| Nov 19, 2025 | 45.60 | 45.70 | 45.30 | 45.65 | 45.65 | -0.22% | 21,021 |
| Nov 18, 2025 | 45.65 | 46.90 | 45.65 | 45.75 | 45.75 | -0.54% | 11,194 |
| Nov 17, 2025 | 46.00 | 46.55 | 46.00 | 46.00 | 46.00 | -1.18% | 8,383 |
| Nov 14, 2025 | 47.25 | 47.25 | 46.55 | 46.55 | 46.55 | -1.59% | 10,005 |
| Nov 13, 2025 | 46.60 | 47.70 | 46.60 | 47.30 | 47.30 | 1.50% | 16,566 |
| Nov 12, 2025 | 46.50 | 46.80 | 46.50 | 46.60 | 46.60 | 0.43% | 8,500 |
| Nov 11, 2025 | 46.35 | 46.40 | 46.20 | 46.40 | 46.40 | 0.43% | 12,000 |
| Nov 10, 2025 | 46.20 | 46.20 | 46.10 | 46.20 | 46.20 | 0.11% | 6,340 |
| Nov 7, 2025 | 46.25 | 46.45 | 46.00 | 46.15 | 46.15 | -0.86% | 19,000 |
| Nov 5, 2025 | 46.50 | 47.10 | 46.00 | 46.55 | 46.55 | -0.53% | 24,298 |
| Nov 4, 2025 | 46.85 | 46.85 | 46.55 | 46.80 | 46.80 | -0.53% | 15,000 |
| Nov 3, 2025 | 47.65 | 47.65 | 47.05 | 47.05 | 47.05 | -1.88% | 26,482 |
| Oct 31, 2025 | 48.05 | 48.30 | 47.60 | 47.95 | 47.95 | -0.21% | 24,317 |
| Oct 30, 2025 | 47.80 | 48.05 | 47.65 | 48.05 | 48.05 | -0.21% | 10,049 |
| Oct 29, 2025 | 48.30 | 48.80 | 47.80 | 48.15 | 48.15 | -1.13% | 45,617 |
| Oct 28, 2025 | 48.50 | 48.70 | 48.05 | 48.70 | 48.70 | - | 22,183 |
| Oct 27, 2025 | 48.90 | 48.90 | 48.60 | 48.70 | 48.70 | -0.31% | 24,113 |
| Oct 23, 2025 | 49.65 | 49.65 | 48.80 | 48.85 | 48.85 | -1.01% | 42,310 |
| Oct 22, 2025 | 49.35 | 49.55 | 49.05 | 49.35 | 49.35 | - | 19,040 |
| Oct 21, 2025 | 49.30 | 49.50 | 49.25 | 49.35 | 49.35 | -0.30% | 15,040 |
| Oct 20, 2025 | 50.20 | 50.20 | 49.20 | 49.50 | 49.50 | - | 24,073 |
| Oct 17, 2025 | 49.60 | 49.90 | 49.50 | 49.50 | 49.50 | -0.90% | 27,345 |
| Oct 16, 2025 | 50.40 | 50.40 | 49.25 | 49.95 | 49.95 | 1.01% | 7,900 |
| Oct 15, 2025 | 50.20 | 50.20 | 49.45 | 49.45 | 49.45 | -0.60% | 2,403 |
| Oct 14, 2025 | 50.80 | 50.80 | 49.00 | 49.75 | 49.75 | -0.90% | 24,500 |
| Oct 13, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.20% | 1,212 |
| Oct 9, 2025 | 49.85 | 50.80 | 49.85 | 50.30 | 50.30 | 0.90% | 28,597 |
| Oct 8, 2025 | 48.80 | 49.85 | 48.80 | 49.85 | 49.85 | - | 8,539 |
| Oct 7, 2025 | 48.75 | 49.95 | 48.75 | 49.85 | 49.85 | 0.20% | 13,626 |
| Oct 3, 2025 | 49.30 | 49.75 | 49.30 | 49.75 | 49.75 | -0.10% | 5,190 |
| Oct 2, 2025 | 49.50 | 49.90 | 48.70 | 49.80 | 49.80 | -0.60% | 13,093 |
| Oct 1, 2025 | 50.80 | 50.80 | 49.50 | 50.10 | 50.10 | -0.20% | 7,022 |
| Sep 30, 2025 | 49.50 | 50.40 | 49.50 | 50.20 | 50.20 | 1.11% | 21,000 |
| Sep 26, 2025 | 49.85 | 50.60 | 49.50 | 49.65 | 49.65 | -0.70% | 30,020 |
| Sep 25, 2025 | 49.90 | 51.90 | 49.90 | 50.00 | 50.00 | - | 102,107 |
| Sep 24, 2025 | 50.30 | 50.30 | 50.00 | 50.00 | 50.00 | - | 18,113 |
| Sep 23, 2025 | 49.40 | 50.70 | 49.40 | 50.00 | 50.00 | - | 23,360 |
| Sep 22, 2025 | 50.00 | 50.20 | 49.95 | 50.00 | 50.00 | -0.79% | 14,000 |