Fu Yu Property Co., Ltd. (TPEX:4907)
Taiwan
· Delayed Price · Currency is TWD 40.40
-0.15 (-0.37%)
At close: Mar 6, 2026
Fu Yu Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | -0.37% | 5,462 |
| Mar 5, 2026 | 40.60 | 40.60 | 40.05 | 40.55 | 40.55 | -0.12% | 11,310 |
| Mar 4, 2026 | 40.50 | 40.60 | 39.20 | 40.60 | 40.60 | 0.25% | 55,430 |
| Mar 3, 2026 | 40.55 | 41.10 | 39.90 | 40.50 | 40.50 | -1.46% | 36,213 |
| Mar 2, 2026 | 41.60 | 41.60 | 40.70 | 41.10 | 41.10 | -1.20% | 37,201 |
| Feb 26, 2026 | 40.35 | 41.90 | 40.35 | 41.60 | 41.60 | 1.71% | 28,144 |
| Feb 25, 2026 | 41.50 | 41.50 | 40.65 | 40.90 | 40.90 | -1.68% | 33,068 |
| Feb 24, 2026 | 41.90 | 42.30 | 41.50 | 41.60 | 41.60 | -1.42% | 36,314 |
| Feb 23, 2026 | 42.50 | 42.50 | 41.40 | 42.20 | 42.20 | -0.71% | 29,209 |
| Feb 11, 2026 | 41.20 | 42.50 | 40.70 | 42.50 | 42.50 | 3.16% | 47,202 |
| Feb 10, 2026 | 41.40 | 42.00 | 40.20 | 41.20 | 41.20 | -0.48% | 53,857 |
| Feb 9, 2026 | 41.30 | 41.50 | 40.55 | 41.40 | 41.40 | - | 31,698 |
| Feb 6, 2026 | 40.95 | 41.80 | 40.80 | 41.40 | 41.40 | -1.43% | 23,214 |
| Feb 5, 2026 | 42.20 | 42.20 | 41.50 | 42.00 | 42.00 | -0.47% | 32,068 |
| Feb 4, 2026 | 42.20 | 42.20 | 41.10 | 42.20 | 42.20 | - | 40,760 |
| Feb 3, 2026 | 41.25 | 42.20 | 41.25 | 42.20 | 42.20 | 1.93% | 15,009 |
| Feb 2, 2026 | 41.00 | 41.50 | 40.60 | 41.40 | 41.40 | 0.98% | 46,077 |
| Jan 30, 2026 | 40.10 | 41.00 | 39.65 | 41.00 | 41.00 | 3.40% | 73,762 |
| Jan 29, 2026 | 39.40 | 39.95 | 38.80 | 39.65 | 39.65 | 0.63% | 130,267 |
| Jan 28, 2026 | 40.90 | 40.90 | 39.25 | 39.40 | 39.40 | -3.67% | 236,917 |
| Jan 27, 2026 | 41.30 | 41.90 | 40.00 | 40.90 | 40.90 | -1.21% | 170,081 |
| Jan 26, 2026 | 42.10 | 42.50 | 41.35 | 41.40 | 41.40 | -2.82% | 87,050 |
| Jan 23, 2026 | 42.45 | 42.65 | 41.95 | 42.60 | 42.60 | -0.58% | 61,418 |
| Jan 22, 2026 | 42.90 | 43.80 | 42.70 | 42.85 | 42.85 | -0.12% | 65,500 |
| Jan 21, 2026 | 42.85 | 43.30 | 42.55 | 42.90 | 42.90 | -1.49% | 46,495 |
| Jan 20, 2026 | 43.50 | 44.00 | 43.30 | 43.55 | 43.55 | -0.57% | 31,439 |
| Jan 19, 2026 | 43.50 | 44.15 | 43.45 | 43.80 | 43.80 | - | 67,356 |
| Jan 16, 2026 | 45.10 | 45.10 | 43.50 | 43.80 | 43.80 | -1.90% | 70,786 |
| Jan 15, 2026 | 44.75 | 45.00 | 43.75 | 44.65 | 44.65 | 0.45% | 58,591 |
| Jan 14, 2026 | 44.50 | 45.40 | 44.30 | 44.45 | 44.45 | 0.11% | 35,159 |
| Jan 13, 2026 | 45.40 | 45.40 | 44.30 | 44.40 | 44.40 | -3.37% | 95,021 |
| Jan 12, 2026 | 46.50 | 46.50 | 45.20 | 45.95 | 45.95 | -1.18% | 64,774 |
| Jan 9, 2026 | 46.80 | 47.90 | 46.10 | 46.50 | 46.50 | -0.43% | 23,163 |
| Jan 8, 2026 | 46.15 | 46.70 | 45.20 | 46.70 | 46.70 | 1.19% | 50,575 |
| Jan 7, 2026 | 48.10 | 48.10 | 45.70 | 46.15 | 46.15 | -0.32% | 61,431 |
| Jan 6, 2026 | 46.15 | 46.95 | 45.20 | 46.30 | 46.30 | 0.33% | 93,909 |
| Jan 5, 2026 | 47.80 | 47.80 | 46.05 | 46.15 | 46.15 | -5.04% | 75,813 |
| Jan 2, 2026 | 48.60 | 48.70 | 48.20 | 48.60 | 48.60 | 0.73% | 20,327 |
| Dec 31, 2025 | 49.10 | 49.10 | 47.85 | 48.25 | 48.25 | -2.03% | 49,712 |
| Dec 30, 2025 | 48.45 | 49.65 | 47.55 | 49.25 | 49.25 | 1.55% | 28,441 |
| Dec 29, 2025 | 48.90 | 50.00 | 48.00 | 48.50 | 48.50 | -0.82% | 64,574 |
| Dec 26, 2025 | 50.60 | 51.10 | 48.90 | 48.90 | 48.90 | -3.55% | 230,869 |
| Dec 24, 2025 | 49.40 | 51.00 | 49.10 | 50.70 | 50.70 | 2.22% | 247,471 |
| Dec 23, 2025 | 46.60 | 49.80 | 46.60 | 49.60 | 49.60 | 7.24% | 296,845 |
| Dec 22, 2025 | 44.50 | 46.80 | 44.30 | 46.25 | 46.25 | 4.64% | 242,610 |
| Dec 19, 2025 | 42.80 | 44.85 | 42.80 | 44.20 | 44.20 | 3.76% | 94,389 |
| Dec 18, 2025 | 42.20 | 42.70 | 42.20 | 42.60 | 42.60 | - | 20,771 |
| Dec 17, 2025 | 41.95 | 42.80 | 41.95 | 42.60 | 42.60 | 1.55% | 10,069 |
| Dec 16, 2025 | 41.60 | 42.20 | 41.10 | 41.95 | 41.95 | 0.24% | 62,050 |
| Dec 15, 2025 | 42.45 | 42.45 | 41.85 | 41.85 | 41.85 | -1.41% | 52,460 |
| Dec 12, 2025 | 42.95 | 43.20 | 41.95 | 42.45 | 42.45 | -1.28% | 73,759 |
| Dec 11, 2025 | 43.30 | 43.60 | 42.50 | 43.00 | 43.00 | -1.83% | 34,134 |
| Dec 10, 2025 | 44.05 | 44.05 | 43.40 | 43.80 | 43.80 | -0.23% | 43,281 |
| Dec 9, 2025 | 43.35 | 44.40 | 43.30 | 43.90 | 43.90 | 1.39% | 42,345 |
| Dec 8, 2025 | 43.60 | 43.70 | 43.30 | 43.30 | 43.30 | - | 39,447 |
| 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 |