Fu Yu Property Co., Ltd. (TPEX:4907)
Taiwan
· Delayed Price · Currency is TWD 43.30
+1.30 (3.10%)
Dec 5, 2025, 1:30 PM CST
Fu Yu Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.00 | 43.45 | 42.00 | 43.30 | 43.30 | 3.10% | 33,281 |
| Dec 4, 2025 | 42.00 | 42.70 | 41.60 | 42.00 | 42.00 | - | 28,303 |
| Dec 3, 2025 | 41.85 | 42.00 | 41.75 | 42.00 | 42.00 | 0.36% | 21,782 |
| Dec 2, 2025 | 41.35 | 41.90 | 41.35 | 41.85 | 41.85 | - | 13,054 |
| Dec 1, 2025 | 42.10 | 42.10 | 41.60 | 41.85 | 41.85 | -0.71% | 7,300 |
| Nov 28, 2025 | 42.20 | 42.20 | 41.60 | 42.15 | 42.15 | -0.12% | 15,166 |
| Nov 27, 2025 | 42.60 | 42.60 | 42.05 | 42.20 | 42.20 | 0.24% | 11,161 |
| Nov 26, 2025 | 41.30 | 42.70 | 41.30 | 42.10 | 42.10 | 1.94% | 40,042 |
| Nov 25, 2025 | 40.25 | 41.30 | 40.25 | 41.30 | 41.30 | 3.12% | 18,245 |
| Nov 24, 2025 | 39.50 | 40.20 | 39.50 | 40.05 | 40.05 | 1.65% | 13,216 |
| Nov 21, 2025 | 39.40 | 39.40 | 39.05 | 39.40 | 39.40 | -0.25% | 8,074 |
| Nov 20, 2025 | 38.80 | 39.50 | 38.80 | 39.50 | 39.50 | 2.46% | 14,234 |
| Nov 19, 2025 | 38.60 | 38.60 | 38.30 | 38.55 | 38.55 | - | 12,133 |
| Nov 18, 2025 | 38.55 | 39.40 | 38.35 | 38.55 | 38.55 | -1.03% | 12,301 |
| Nov 17, 2025 | 38.30 | 38.95 | 38.30 | 38.95 | 38.95 | 0.26% | 17,110 |
| Nov 14, 2025 | 38.50 | 39.00 | 37.50 | 38.85 | 38.85 | 0.91% | 31,373 |
| Nov 13, 2025 | 38.90 | 38.90 | 38.35 | 38.50 | 38.50 | 0.39% | 19,624 |
| Nov 12, 2025 | 38.20 | 38.35 | 38.15 | 38.35 | 38.35 | 0.92% | 12,872 |
| Nov 11, 2025 | 37.75 | 38.00 | 37.55 | 38.00 | 38.00 | -0.52% | 30,492 |
| Nov 10, 2025 | 39.30 | 39.30 | 37.50 | 38.20 | 38.20 | -2.92% | 77,832 |
| Nov 7, 2025 | 38.75 | 39.40 | 38.75 | 39.35 | 39.35 | 0.25% | 18,076 |
| Nov 6, 2025 | 38.55 | 39.45 | 38.55 | 39.25 | 39.25 | 2.21% | 40,020 |
| Nov 5, 2025 | 38.50 | 38.55 | 38.00 | 38.40 | 38.40 | -0.26% | 21,480 |
| Nov 4, 2025 | 38.75 | 39.50 | 37.60 | 38.50 | 38.50 | -0.52% | 52,222 |
| Nov 3, 2025 | 39.70 | 39.80 | 38.00 | 38.70 | 38.70 | -2.76% | 83,246 |
| Oct 31, 2025 | 40.35 | 40.35 | 39.50 | 39.80 | 39.80 | -1.36% | 55,584 |
| Oct 30, 2025 | 40.00 | 40.50 | 39.80 | 40.35 | 40.35 | 0.12% | 78,119 |
| Oct 29, 2025 | 40.60 | 40.60 | 40.25 | 40.30 | 40.30 | -0.49% | 19,301 |
| Oct 28, 2025 | 40.50 | 40.60 | 40.35 | 40.50 | 40.50 | -1.10% | 17,555 |
| Oct 27, 2025 | 40.75 | 40.95 | 40.55 | 40.95 | 40.95 | -0.49% | 17,120 |
| Oct 23, 2025 | 41.20 | 41.20 | 40.65 | 41.15 | 41.15 | -0.12% | 14,005 |
| Oct 22, 2025 | 40.85 | 41.20 | 40.15 | 41.20 | 41.20 | 0.86% | 21,408 |
| Oct 21, 2025 | 40.80 | 40.85 | 40.50 | 40.85 | 40.85 | 0.12% | 21,888 |
| Oct 20, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | 4,667 |
| Oct 17, 2025 | 40.80 | 40.80 | 40.50 | 40.80 | 40.80 | -0.49% | 12,618 |
| Oct 16, 2025 | 41.05 | 41.05 | 40.70 | 41.00 | 41.00 | -0.12% | 15,715 |
| Oct 15, 2025 | 41.00 | 41.30 | 40.65 | 41.05 | 41.05 | 0.86% | 13,104 |
| Oct 14, 2025 | 41.40 | 41.45 | 40.10 | 40.70 | 40.70 | -0.49% | 49,121 |
| Oct 13, 2025 | 39.95 | 41.05 | 39.95 | 40.90 | 40.90 | 1.24% | 12,352 |
| Oct 9, 2025 | 40.55 | 40.60 | 39.50 | 40.40 | 40.40 | -1.34% | 68,590 |
| Oct 8, 2025 | 40.95 | 41.00 | 40.45 | 40.95 | 40.95 | -0.12% | 24,000 |
| Oct 7, 2025 | 41.95 | 42.50 | 40.65 | 41.00 | 41.00 | -2.38% | 52,707 |
| Oct 3, 2025 | 41.60 | 42.00 | 41.50 | 42.00 | 42.00 | -0.12% | 31,465 |
| Oct 2, 2025 | 41.65 | 42.40 | 41.35 | 42.05 | 42.05 | -1.52% | 17,190 |
| Oct 1, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 1.30% | 7,311 |
| Sep 30, 2025 | 40.65 | 42.50 | 40.65 | 42.15 | 42.15 | 0.12% | 51,030 |
| Sep 26, 2025 | 42.25 | 42.25 | 41.70 | 42.10 | 42.10 | -1.98% | 42,186 |
| Sep 25, 2025 | 42.65 | 43.10 | 42.55 | 42.95 | 42.95 | -0.46% | 15,126 |
| Sep 24, 2025 | 42.65 | 43.35 | 42.30 | 43.15 | 43.15 | 0.12% | 30,591 |
| Sep 23, 2025 | 44.30 | 44.30 | 42.70 | 43.10 | 43.10 | -1.60% | 56,134 |
| Sep 22, 2025 | 43.75 | 43.80 | 43.10 | 43.80 | 43.80 | 0.11% | 25,521 |
| Sep 19, 2025 | 43.85 | 43.85 | 43.00 | 43.75 | 43.75 | -1.46% | 41,164 |
| Sep 18, 2025 | 44.40 | 44.40 | 43.65 | 44.40 | 44.40 | -0.11% | 30,343 |
| Sep 17, 2025 | 44.55 | 44.55 | 43.90 | 44.45 | 44.45 | 0.45% | 29,436 |
| Sep 16, 2025 | 42.60 | 44.80 | 42.60 | 44.25 | 44.25 | 2.91% | 77,473 |
| Sep 15, 2025 | 43.05 | 43.05 | 42.45 | 43.00 | 43.00 | 0.23% | 23,054 |
| Sep 12, 2025 | 41.95 | 42.90 | 41.95 | 42.90 | 42.90 | 2.14% | 48,630 |
| Sep 11, 2025 | 43.40 | 43.40 | 41.30 | 42.00 | 42.00 | 0.72% | 49,357 |
| Sep 10, 2025 | 42.10 | 42.10 | 40.90 | 41.70 | 41.70 | -0.95% | 69,188 |
| Sep 9, 2025 | 42.50 | 42.50 | 41.75 | 42.10 | 42.10 | -0.94% | 59,022 |
| Sep 8, 2025 | 44.35 | 44.70 | 42.50 | 42.50 | 42.50 | -4.06% | 103,378 |
| Sep 5, 2025 | 45.70 | 46.80 | 42.20 | 44.30 | 44.30 | -1.56% | 358,157 |
| Sep 4, 2025 | 41.30 | 45.20 | 41.30 | 45.00 | 45.00 | 9.49% | 348,350 |
| Sep 3, 2025 | 40.90 | 41.35 | 40.85 | 41.10 | 41.10 | 0.74% | 12,311 |
| Sep 2, 2025 | 42.65 | 42.65 | 40.30 | 40.80 | 40.80 | 1.24% | 34,163 |
| Sep 1, 2025 | 40.65 | 40.65 | 40.00 | 40.30 | 40.30 | 0.75% | 58,700 |
| Aug 29, 2025 | 39.90 | 40.15 | 39.20 | 40.00 | 40.00 | 1.52% | 65,442 |
| Aug 28, 2025 | 38.50 | 39.65 | 38.50 | 39.40 | 39.40 | 2.34% | 62,433 |
| Aug 27, 2025 | 38.30 | 38.70 | 38.00 | 38.50 | 38.50 | 1.32% | 45,863 |
| Aug 26, 2025 | 38.00 | 38.00 | 37.95 | 38.00 | 38.00 | - | 9,124 |
| Aug 25, 2025 | 37.70 | 38.35 | 37.50 | 38.00 | 38.00 | -0.65% | 32,194 |
| Aug 22, 2025 | 38.35 | 38.35 | 37.45 | 38.25 | 38.25 | 2.14% | 32,120 |
| Aug 21, 2025 | 37.20 | 37.80 | 37.20 | 37.45 | 37.45 | 0.40% | 26,665 |
| Aug 20, 2025 | 37.25 | 37.80 | 36.95 | 37.30 | 37.30 | -1.71% | 36,748 |
| Aug 19, 2025 | 38.90 | 38.90 | 37.80 | 37.95 | 37.95 | -6.76% | 134,412 |
| Aug 18, 2025 | 39.50 | 40.70 | 39.50 | 40.70 | 38.90 | 3.04% | 100,838 |
| Aug 15, 2025 | 38.40 | 39.50 | 38.40 | 39.50 | 37.75 | 2.86% | 132,209 |
| Aug 14, 2025 | 38.60 | 38.65 | 38.10 | 38.40 | 36.70 | 0.26% | 63,802 |
| Aug 13, 2025 | 38.05 | 38.75 | 37.90 | 38.30 | 36.61 | 0.13% | 71,548 |
| Aug 12, 2025 | 38.05 | 38.60 | 37.60 | 38.25 | 36.56 | -0.26% | 87,463 |
| Aug 11, 2025 | 38.25 | 39.50 | 38.20 | 38.35 | 36.65 | 0.13% | 64,337 |
| Aug 8, 2025 | 37.35 | 38.30 | 37.35 | 38.30 | 36.61 | 2.54% | 90,313 |
| Aug 7, 2025 | 37.25 | 37.65 | 37.10 | 37.35 | 35.70 | 0.67% | 115,841 |
| Aug 6, 2025 | 36.55 | 37.40 | 36.55 | 37.10 | 35.46 | 1.50% | 81,456 |
| Aug 5, 2025 | 36.75 | 37.00 | 36.35 | 36.55 | 34.93 | 0.69% | 103,200 |
| Aug 4, 2025 | 36.15 | 36.50 | 35.50 | 36.30 | 34.69 | 0.41% | 69,495 |
| Aug 1, 2025 | 35.05 | 36.20 | 35.00 | 36.15 | 34.55 | 3.14% | 57,239 |
| Jul 31, 2025 | 36.00 | 36.00 | 35.05 | 35.05 | 33.50 | -2.64% | 115,836 |
| Jul 30, 2025 | 36.60 | 36.70 | 35.95 | 36.00 | 34.41 | -1.37% | 49,285 |
| Jul 29, 2025 | 36.80 | 37.20 | 36.00 | 36.50 | 34.89 | -0.82% | 115,943 |
| Jul 28, 2025 | 36.80 | 37.05 | 36.00 | 36.80 | 35.17 | -1.08% | 110,799 |
| Jul 25, 2025 | 37.60 | 37.80 | 36.50 | 37.20 | 35.55 | -1.06% | 195,080 |
| Jul 24, 2025 | 38.85 | 38.85 | 37.50 | 37.60 | 35.94 | -3.84% | 201,298 |
| Jul 23, 2025 | 38.80 | 39.40 | 38.80 | 39.10 | 37.37 | 1.03% | 71,027 |
| Jul 22, 2025 | 40.00 | 40.25 | 38.50 | 38.70 | 36.99 | -3.85% | 59,809 |
| Jul 21, 2025 | 40.65 | 40.80 | 40.05 | 40.25 | 38.47 | -1.35% | 72,603 |
| Jul 18, 2025 | 41.65 | 41.65 | 40.55 | 40.80 | 39.00 | -1.92% | 62,165 |
| Jul 17, 2025 | 41.90 | 41.95 | 41.60 | 41.60 | 39.76 | -0.72% | 23,457 |
| Jul 16, 2025 | 42.00 | 42.00 | 41.65 | 41.90 | 40.05 | -0.36% | 27,214 |
| Jul 15, 2025 | 42.15 | 42.20 | 41.85 | 42.05 | 40.19 | -0.59% | 22,214 |