FY Group Ltd. (TPE:6807)
Taiwan
· Delayed Price · Currency is TWD 36.60
+0.45 (1.24%)
Apr 29, 2026, 1:05 PM CST
FY Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 35.30 | 36.60 | 35.30 | 36.60 | 36.60 | 1.24% | 5,060 |
| Apr 28, 2026 | 34.50 | 37.55 | 34.50 | 36.15 | 36.15 | 4.78% | 23,609 |
| Apr 27, 2026 | 36.90 | 36.90 | 33.35 | 34.50 | 34.50 | -6.50% | 66,643 |
| Apr 24, 2026 | 37.30 | 37.30 | 36.50 | 36.90 | 36.90 | -0.94% | 14,514 |
| Apr 23, 2026 | 37.85 | 38.05 | 37.05 | 37.25 | 37.25 | -2.61% | 20,273 |
| Apr 22, 2026 | 38.25 | 38.55 | 38.00 | 38.25 | 38.25 | - | 28,082 |
| Apr 21, 2026 | 38.95 | 39.20 | 38.00 | 38.25 | 38.25 | -1.80% | 29,039 |
| Apr 20, 2026 | 39.05 | 39.05 | 38.60 | 38.95 | 38.95 | 0.91% | 15,209 |
| Apr 17, 2026 | 39.45 | 39.45 | 38.55 | 38.60 | 38.60 | -1.28% | 22,611 |
| Apr 16, 2026 | 39.90 | 39.90 | 38.15 | 39.10 | 39.10 | -3.93% | 39,218 |
| Apr 15, 2026 | 40.80 | 41.00 | 40.60 | 40.70 | 38.20 | -0.25% | 57,278 |
| Apr 14, 2026 | 41.00 | 41.10 | 40.65 | 40.80 | 38.30 | -1.09% | 50,496 |
| Apr 13, 2026 | 41.70 | 41.70 | 40.65 | 41.25 | 38.72 | -1.08% | 46,020 |
| Apr 10, 2026 | 41.15 | 42.00 | 40.05 | 41.70 | 39.14 | -1.07% | 46,462 |
| Apr 9, 2026 | 42.10 | 42.15 | 41.95 | 42.15 | 39.56 | - | 20,164 |
| Apr 8, 2026 | 42.90 | 43.00 | 41.95 | 42.15 | 39.56 | 0.84% | 26,285 |
| Apr 7, 2026 | 42.00 | 42.25 | 41.80 | 41.80 | 39.24 | -0.59% | 7,084 |
| Apr 2, 2026 | 42.20 | 42.20 | 42.05 | 42.05 | 39.47 | -0.71% | 3,000 |
| Apr 1, 2026 | 42.85 | 42.85 | 42.30 | 42.35 | 39.75 | - | 19,200 |
| Mar 31, 2026 | 42.35 | 42.50 | 42.20 | 42.35 | 39.75 | -1.40% | 6,010 |
| Mar 30, 2026 | 42.30 | 43.00 | 42.30 | 42.95 | 40.32 | 0.70% | 21,180 |
| Mar 27, 2026 | 42.50 | 42.65 | 42.50 | 42.65 | 40.03 | -1.27% | 3,002 |
| Mar 26, 2026 | 43.10 | 43.60 | 43.10 | 43.20 | 40.55 | 0.23% | 3,100 |
| Mar 25, 2026 | 42.90 | 43.10 | 42.90 | 43.10 | 40.46 | 0.58% | 2,314 |
| Mar 24, 2026 | 43.00 | 43.10 | 42.85 | 42.85 | 40.22 | -0.23% | 7,119 |
| Mar 23, 2026 | 42.50 | 43.40 | 42.50 | 42.95 | 40.32 | -1.15% | 10,075 |
| Mar 20, 2026 | 43.30 | 43.45 | 43.20 | 43.45 | 40.78 | 0.35% | 4,100 |
| Mar 19, 2026 | 43.15 | 43.30 | 43.10 | 43.30 | 40.64 | -0.69% | 3,308 |
| Mar 18, 2026 | 44.00 | 44.00 | 42.90 | 43.60 | 40.93 | -0.57% | 10,000 |
| Mar 17, 2026 | 43.90 | 43.90 | 43.20 | 43.85 | 41.16 | 1.74% | 6,176 |
| Mar 16, 2026 | 43.20 | 43.65 | 43.10 | 43.10 | 40.46 | -1.82% | 23,397 |
| Mar 13, 2026 | 43.40 | 44.00 | 43.05 | 43.90 | 41.21 | - | 11,098 |
| Mar 12, 2026 | 43.60 | 43.90 | 43.55 | 43.90 | 41.21 | 0.11% | 23,040 |
| Mar 11, 2026 | 43.85 | 44.00 | 43.80 | 43.85 | 41.16 | - | 30,111 |
| Mar 10, 2026 | 43.65 | 43.85 | 43.65 | 43.85 | 41.16 | 0.11% | 15,013 |
| Mar 9, 2026 | 42.60 | 45.35 | 42.55 | 43.80 | 41.11 | -3.52% | 22,011 |
| Mar 6, 2026 | 45.20 | 45.40 | 45.20 | 45.40 | 42.61 | -1.09% | 7,161 |
| Mar 5, 2026 | 46.00 | 46.00 | 45.90 | 45.90 | 43.08 | -0.33% | 4,670 |
| Mar 4, 2026 | 44.80 | 46.05 | 44.60 | 46.05 | 43.22 | -0.11% | 9,297 |
| Mar 3, 2026 | 45.70 | 46.65 | 45.50 | 46.10 | 43.27 | -0.75% | 21,083 |
| Mar 2, 2026 | 47.95 | 47.95 | 45.80 | 46.45 | 43.60 | 0.32% | 13,301 |
| Feb 26, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 43.46 | - | 1,292 |
| Feb 25, 2026 | 45.55 | 46.60 | 45.55 | 46.30 | 43.46 | 1.09% | 8,009 |
| Feb 24, 2026 | 45.10 | 46.80 | 45.10 | 45.80 | 42.99 | -1.19% | 10,320 |
| Feb 23, 2026 | 44.80 | 47.35 | 44.80 | 46.35 | 43.51 | 1.76% | 16,170 |
| Feb 11, 2026 | 45.55 | 45.65 | 45.15 | 45.55 | 42.76 | - | 16,207 |
| Feb 10, 2026 | 45.50 | 45.70 | 45.45 | 45.55 | 42.76 | -0.22% | 6,515 |
| Feb 9, 2026 | 45.55 | 45.65 | 45.25 | 45.65 | 42.85 | 0.22% | 5,015 |
| Feb 6, 2026 | 45.35 | 46.00 | 45.30 | 45.55 | 42.76 | -0.65% | 29,693 |
| Feb 5, 2026 | 45.15 | 45.85 | 45.10 | 45.85 | 43.04 | 0.66% | 13,062 |
| Feb 4, 2026 | 45.40 | 45.55 | 45.40 | 45.55 | 42.76 | 0.22% | 11,521 |
| Feb 3, 2026 | 45.60 | 45.85 | 45.45 | 45.45 | 42.66 | -0.11% | 16,316 |
| Feb 2, 2026 | 45.95 | 45.95 | 45.50 | 45.50 | 42.71 | 0.11% | 6,000 |
| Jan 30, 2026 | 45.45 | 45.60 | 45.40 | 45.45 | 42.66 | - | 6,006 |
| Jan 29, 2026 | 46.10 | 46.10 | 45.45 | 45.45 | 42.66 | - | 4,000 |
| Jan 28, 2026 | 45.60 | 45.60 | 45.45 | 45.45 | 42.66 | -0.22% | 18,300 |
| Jan 27, 2026 | 45.55 | 45.70 | 45.55 | 45.55 | 42.76 | -0.44% | 5,000 |
| Jan 26, 2026 | 45.65 | 46.05 | 45.55 | 45.75 | 42.94 | -0.22% | 9,102 |
| Jan 23, 2026 | 45.80 | 46.20 | 45.40 | 45.85 | 43.04 | -0.65% | 15,045 |
| Jan 22, 2026 | 45.55 | 46.15 | 45.55 | 46.15 | 43.32 | - | 2,000 |
| Jan 21, 2026 | 45.95 | 46.15 | 45.75 | 46.15 | 43.32 | 0.44% | 11,026 |
| Jan 20, 2026 | 45.95 | 45.95 | 45.90 | 45.95 | 43.13 | - | 4,000 |
| Jan 19, 2026 | 45.70 | 46.35 | 45.70 | 45.95 | 43.13 | -0.86% | 8,178 |
| Jan 16, 2026 | 45.30 | 46.55 | 45.30 | 46.35 | 43.51 | 0.32% | 8,004 |
| Jan 15, 2026 | 46.00 | 46.20 | 45.85 | 46.20 | 43.37 | 0.76% | 19,338 |
| Jan 14, 2026 | 45.50 | 45.85 | 45.45 | 45.85 | 43.04 | 0.88% | 18,000 |
| Jan 13, 2026 | 46.00 | 46.00 | 45.30 | 45.45 | 42.66 | 0.22% | 17,005 |
| Jan 12, 2026 | 46.00 | 46.10 | 45.35 | 45.35 | 42.57 | - | 12,085 |
| Jan 9, 2026 | 45.50 | 46.00 | 45.20 | 45.35 | 42.57 | 0.11% | 16,491 |
| Jan 8, 2026 | 45.30 | 45.30 | 45.10 | 45.30 | 42.52 | - | 13,000 |
| Jan 7, 2026 | 45.05 | 45.75 | 45.05 | 45.30 | 42.52 | 0.44% | 26,104 |
| Jan 6, 2026 | 44.90 | 45.20 | 44.90 | 45.10 | 42.33 | 0.11% | 12,211 |
| Jan 5, 2026 | 45.20 | 45.65 | 44.80 | 45.05 | 42.29 | -0.33% | 16,166 |
| Jan 2, 2026 | 46.00 | 46.00 | 45.20 | 45.20 | 42.43 | -0.99% | 12,037 |
| Dec 31, 2025 | 45.20 | 45.65 | 45.20 | 45.65 | 42.85 | -0.33% | 3,000 |
| Dec 30, 2025 | 45.10 | 45.80 | 44.85 | 45.80 | 42.99 | 1.22% | 19,324 |
| Dec 29, 2025 | 45.60 | 45.60 | 45.25 | 45.25 | 42.47 | -1.20% | 4,000 |
| Dec 24, 2025 | 45.45 | 46.75 | 45.25 | 45.80 | 42.99 | 0.66% | 22,000 |
| Dec 23, 2025 | 45.35 | 45.50 | 45.30 | 45.50 | 42.71 | -1.73% | 4,030 |
| Dec 22, 2025 | 45.60 | 46.30 | 45.60 | 46.30 | 43.46 | 0.98% | 14,000 |
| Dec 19, 2025 | 45.70 | 46.00 | 45.65 | 45.85 | 43.04 | -0.22% | 26,123 |
| Dec 17, 2025 | 45.80 | 45.95 | 45.70 | 45.95 | 43.13 | 0.33% | 12,053 |
| Dec 16, 2025 | 45.80 | 45.80 | 45.65 | 45.80 | 42.99 | -0.43% | 6,000 |
| Dec 15, 2025 | 45.65 | 46.00 | 45.65 | 46.00 | 43.18 | 0.44% | 6,000 |
| Dec 12, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 42.99 | -0.22% | 5,000 |
| Dec 11, 2025 | 45.85 | 45.90 | 45.85 | 45.90 | 43.08 | -0.11% | 4,081 |
| Dec 10, 2025 | 46.15 | 46.15 | 45.65 | 45.95 | 43.13 | -0.65% | 7,040 |
| Dec 9, 2025 | 45.80 | 46.25 | 45.80 | 46.25 | 43.41 | 0.54% | 3,495 |
| Dec 8, 2025 | 45.60 | 46.00 | 45.50 | 46.00 | 43.18 | -0.22% | 6,089 |
| Dec 5, 2025 | 46.00 | 46.35 | 45.85 | 46.10 | 43.27 | 0.33% | 22,000 |
| Dec 4, 2025 | 46.05 | 46.05 | 45.80 | 45.95 | 43.13 | -0.43% | 16,000 |
| Dec 2, 2025 | 46.90 | 46.95 | 46.00 | 46.15 | 43.32 | 0.76% | 8,423 |
| Dec 1, 2025 | 45.70 | 45.80 | 45.70 | 45.80 | 42.99 | -0.43% | 5,200 |
| Nov 27, 2025 | 46.30 | 46.30 | 45.80 | 46.00 | 43.18 | 0.22% | 7,020 |
| Nov 26, 2025 | 46.00 | 46.30 | 45.45 | 45.90 | 43.08 | - | 7,000 |
| Nov 24, 2025 | 45.50 | 45.90 | 45.25 | 45.90 | 43.08 | 0.88% | 11,643 |
| Nov 21, 2025 | 45.30 | 45.60 | 45.10 | 45.50 | 42.71 | - | 18,261 |
| Nov 20, 2025 | 47.00 | 47.00 | 45.50 | 45.50 | 42.71 | -0.33% | 11,000 |
| Nov 19, 2025 | 45.60 | 45.70 | 45.30 | 45.65 | 42.85 | -0.22% | 21,021 |
| Nov 18, 2025 | 45.65 | 46.90 | 45.65 | 45.75 | 42.94 | -0.54% | 11,194 |