Fun Yours Technology Co.,Ltd. (TPEX:6482)
Taiwan
· Delayed Price · Currency is TWD 31.70
-2.55 (-7.45%)
Mar 9, 2026, 1:30 PM CST
Fun Yours Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.05 | 33.05 | 31.10 | 31.70 | 31.70 | -7.45% | 35,321 |
| Mar 6, 2026 | 34.20 | 34.25 | 34.20 | 34.25 | 34.25 | -0.15% | 5,720 |
| Mar 5, 2026 | 33.00 | 35.70 | 33.00 | 34.30 | 34.30 | 5.05% | 36,058 |
| Mar 4, 2026 | 33.00 | 33.05 | 32.65 | 32.65 | 32.65 | -3.97% | 13,729 |
| Mar 3, 2026 | 33.70 | 34.00 | 32.80 | 34.00 | 34.00 | 0.89% | 80,376 |
| Mar 2, 2026 | 33.05 | 33.70 | 33.00 | 33.70 | 33.70 | -0.44% | 10,641 |
| Feb 26, 2026 | 33.05 | 34.00 | 33.05 | 33.85 | 33.85 | 1.80% | 21,575 |
| Feb 25, 2026 | 33.90 | 34.50 | 33.05 | 33.25 | 33.25 | -2.49% | 65,580 |
| Feb 24, 2026 | 34.15 | 34.25 | 34.10 | 34.10 | 34.10 | -1.45% | 18,276 |
| Feb 23, 2026 | 34.50 | 34.70 | 34.50 | 34.60 | 34.60 | 0.44% | 10,445 |
| Feb 11, 2026 | 36.30 | 36.30 | 34.10 | 34.45 | 34.45 | -1.71% | 23,040 |
| Feb 10, 2026 | 34.55 | 35.05 | 34.50 | 35.05 | 35.05 | -0.71% | 9,029 |
| Feb 9, 2026 | 34.60 | 35.90 | 34.55 | 35.30 | 35.30 | 2.62% | 10,824 |
| Feb 6, 2026 | 34.20 | 35.00 | 34.20 | 34.40 | 34.40 | -2.82% | 8,799 |
| Feb 5, 2026 | 35.45 | 35.60 | 35.05 | 35.40 | 35.40 | -0.28% | 9,644 |
| Feb 4, 2026 | 35.55 | 35.80 | 34.00 | 35.50 | 35.50 | -0.70% | 76,008 |
| Feb 3, 2026 | 36.75 | 36.75 | 35.75 | 35.75 | 35.75 | -1.79% | 11,474 |
| Feb 2, 2026 | 35.60 | 36.40 | 35.50 | 36.40 | 36.40 | 0.55% | 21,169 |
| Jan 30, 2026 | 38.00 | 38.00 | 36.00 | 36.20 | 36.20 | -4.86% | 65,303 |
| Jan 29, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -0.39% | 3,924 |
| Jan 28, 2026 | 39.30 | 39.30 | 38.15 | 38.20 | 38.20 | 0.26% | 4,350 |
| Jan 27, 2026 | 39.00 | 39.00 | 38.10 | 38.10 | 38.10 | -0.65% | 8,341 |
| Jan 26, 2026 | 38.00 | 38.35 | 37.60 | 38.35 | 38.35 | 1.99% | 29,444 |
| Jan 23, 2026 | 37.50 | 38.00 | 37.50 | 37.60 | 37.60 | -0.79% | 16,139 |
| Jan 22, 2026 | 38.00 | 38.10 | 37.90 | 37.90 | 37.90 | 0.26% | 15,029 |
| Jan 21, 2026 | 38.20 | 38.20 | 37.80 | 37.80 | 37.80 | -2.83% | 22,368 |
| Jan 20, 2026 | 38.40 | 38.90 | 37.80 | 38.90 | 38.90 | 0.78% | 29,650 |
| Jan 19, 2026 | 38.70 | 39.10 | 38.50 | 38.60 | 38.60 | -2.40% | 50,789 |
| Jan 16, 2026 | 39.60 | 39.60 | 39.40 | 39.55 | 39.55 | 0.38% | 5,693 |
| Jan 15, 2026 | 39.20 | 39.60 | 39.20 | 39.40 | 39.40 | -0.13% | 6,850 |
| Jan 14, 2026 | 39.50 | 39.50 | 39.30 | 39.45 | 39.45 | 0.13% | 7,326 |
| Jan 13, 2026 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | 0.51% | 10,343 |
| Jan 12, 2026 | 39.00 | 39.25 | 39.00 | 39.20 | 39.20 | -0.25% | 8,903 |
| Jan 9, 2026 | 39.35 | 39.35 | 39.30 | 39.30 | 39.30 | 0.26% | 2,020 |
| Jan 8, 2026 | 39.45 | 39.45 | 39.20 | 39.20 | 39.20 | -0.63% | 8,511 |
| Jan 7, 2026 | 39.10 | 39.65 | 39.10 | 39.45 | 39.45 | -0.50% | 9,375 |
| Jan 6, 2026 | 39.55 | 39.65 | 39.35 | 39.65 | 39.65 | - | 9,417 |
| Jan 5, 2026 | 39.40 | 39.80 | 39.25 | 39.65 | 39.65 | -0.63% | 21,672 |
| Jan 2, 2026 | 39.95 | 39.95 | 39.70 | 39.90 | 39.90 | 3.10% | 17,446 |
| Dec 31, 2025 | 38.60 | 38.70 | 38.60 | 38.70 | 38.70 | 0.26% | 10,846 |
| Dec 30, 2025 | 38.65 | 38.65 | 38.40 | 38.60 | 38.60 | -1.15% | 22,518 |
| Dec 29, 2025 | 38.70 | 39.05 | 38.60 | 39.05 | 39.05 | 0.77% | 14,331 |
| Dec 26, 2025 | 38.85 | 38.85 | 38.75 | 38.75 | 38.75 | 0.13% | 6,000 |
| Dec 24, 2025 | 38.80 | 38.80 | 38.55 | 38.70 | 38.70 | 0.13% | 13,500 |
| Dec 23, 2025 | 39.00 | 39.10 | 38.50 | 38.65 | 38.65 | -0.90% | 9,487 |
| Dec 22, 2025 | 39.20 | 39.40 | 39.00 | 39.00 | 39.00 | -0.38% | 23,736 |
| Dec 19, 2025 | 39.65 | 39.70 | 39.15 | 39.15 | 39.15 | -0.89% | 7,381 |
| Dec 18, 2025 | 39.50 | 39.50 | 39.30 | 39.50 | 39.50 | 0.77% | 3,507 |
| Dec 17, 2025 | 39.50 | 39.50 | 39.20 | 39.20 | 39.20 | 0.26% | 7,125 |
| Dec 16, 2025 | 39.30 | 39.30 | 39.00 | 39.10 | 39.10 | -0.51% | 28,304 |
| Dec 15, 2025 | 39.15 | 39.35 | 39.05 | 39.30 | 39.30 | 0.26% | 12,726 |
| Dec 12, 2025 | 39.50 | 39.50 | 39.05 | 39.20 | 39.20 | 0.13% | 15,060 |
| Dec 11, 2025 | 39.45 | 39.45 | 39.15 | 39.15 | 39.15 | -0.13% | 8,543 |
| Dec 10, 2025 | 39.25 | 39.50 | 39.10 | 39.20 | 39.20 | -0.13% | 10,842 |
| Dec 9, 2025 | 38.25 | 40.90 | 38.25 | 39.25 | 39.25 | 0.38% | 9,434 |
| Dec 8, 2025 | 39.20 | 39.30 | 39.10 | 39.10 | 39.10 | -0.26% | 20,410 |
| Dec 5, 2025 | 39.15 | 39.25 | 39.15 | 39.20 | 39.20 | - | 10,826 |
| Dec 4, 2025 | 39.10 | 39.60 | 39.00 | 39.20 | 39.20 | - | 16,230 |
| Dec 3, 2025 | 39.05 | 39.60 | 39.05 | 39.20 | 39.20 | - | 8,406 |
| Dec 2, 2025 | 39.00 | 39.25 | 38.85 | 39.20 | 39.20 | 1.55% | 15,496 |
| Dec 1, 2025 | 38.65 | 39.75 | 38.60 | 38.60 | 38.60 | - | 18,603 |
| Nov 28, 2025 | 38.55 | 38.70 | 38.55 | 38.60 | 38.60 | 0.13% | 17,708 |
| Nov 27, 2025 | 38.60 | 38.60 | 38.50 | 38.55 | 38.55 | -0.52% | 19,353 |
| Nov 26, 2025 | 38.80 | 39.15 | 38.75 | 38.75 | 38.75 | - | 6,590 |
| Nov 25, 2025 | 39.55 | 39.55 | 38.70 | 38.75 | 38.75 | -0.39% | 6,818 |
| Nov 24, 2025 | 40.70 | 40.70 | 38.80 | 38.90 | 38.90 | -1.39% | 7,909 |
| Nov 21, 2025 | 43.05 | 43.05 | 38.45 | 39.45 | 39.45 | -0.13% | 21,431 |
| Nov 20, 2025 | 38.00 | 39.50 | 37.30 | 39.50 | 39.50 | 3.95% | 17,423 |
| Nov 19, 2025 | 36.95 | 38.00 | 36.95 | 38.00 | 38.00 | 1.06% | 4,250 |
| Nov 18, 2025 | 38.70 | 38.90 | 37.60 | 37.60 | 37.60 | -3.34% | 39,486 |
| Nov 17, 2025 | 38.75 | 38.90 | 38.75 | 38.90 | 38.90 | 0.39% | 9,743 |
| Nov 14, 2025 | 39.00 | 39.80 | 38.75 | 38.75 | 38.75 | -1.27% | 21,306 |
| Nov 13, 2025 | 39.65 | 39.80 | 39.20 | 39.25 | 39.25 | -1.51% | 30,547 |
| Nov 12, 2025 | 39.65 | 40.45 | 39.60 | 39.85 | 39.85 | -1.48% | 24,881 |
| Nov 11, 2025 | 42.00 | 42.00 | 38.65 | 40.45 | 40.45 | -5.27% | 89,688 |
| Nov 10, 2025 | 43.55 | 43.55 | 42.65 | 42.70 | 42.70 | -2.84% | 42,144 |
| Nov 7, 2025 | 43.50 | 44.00 | 43.50 | 43.95 | 43.95 | 1.03% | 16,130 |
| Nov 6, 2025 | 44.45 | 44.45 | 43.50 | 43.50 | 43.50 | -2.25% | 3,062 |
| Nov 5, 2025 | 42.55 | 44.50 | 42.55 | 44.50 | 44.50 | 3.73% | 46,276 |
| Nov 4, 2025 | 42.75 | 43.95 | 42.60 | 42.90 | 42.90 | -2.05% | 43,276 |
| Nov 3, 2025 | 43.50 | 44.00 | 42.80 | 43.80 | 43.80 | 0.69% | 17,395 |
| Oct 31, 2025 | 42.65 | 43.90 | 42.60 | 43.50 | 43.50 | 1.99% | 27,558 |
| Oct 30, 2025 | 42.55 | 43.90 | 42.50 | 42.65 | 42.65 | -1.95% | 42,343 |
| Oct 29, 2025 | 42.30 | 43.50 | 42.30 | 43.50 | 43.50 | 2.84% | 69,074 |
| Oct 28, 2025 | 43.90 | 43.90 | 42.30 | 42.30 | 42.30 | -3.64% | 43,169 |
| Oct 27, 2025 | 42.90 | 43.90 | 42.75 | 43.90 | 43.90 | 0.46% | 37,268 |
| Oct 23, 2025 | 43.40 | 43.85 | 42.35 | 43.70 | 43.70 | 0.81% | 17,076 |
| Oct 22, 2025 | 43.10 | 43.35 | 42.90 | 43.35 | 43.35 | 0.12% | 75,109 |
| Oct 21, 2025 | 44.00 | 44.00 | 43.25 | 43.30 | 43.30 | -2.04% | 9,327 |
| Oct 20, 2025 | 42.80 | 44.20 | 42.80 | 44.20 | 44.20 | -0.11% | 9,505 |
| Oct 17, 2025 | 44.25 | 44.60 | 43.10 | 44.25 | 44.25 | - | 25,942 |
| Oct 16, 2025 | 43.20 | 44.50 | 42.70 | 44.25 | 44.25 | 4.61% | 32,571 |
| Oct 15, 2025 | 43.30 | 43.30 | 41.95 | 42.30 | 42.30 | 0.71% | 10,475 |
| Oct 14, 2025 | 42.25 | 44.40 | 42.00 | 42.00 | 42.00 | -1.87% | 54,711 |
| Oct 13, 2025 | 41.10 | 42.80 | 41.10 | 42.80 | 42.80 | -1.38% | 44,498 |
| Oct 9, 2025 | 42.80 | 43.40 | 42.55 | 43.40 | 43.40 | 0.81% | 29,273 |
| Oct 8, 2025 | 43.05 | 43.50 | 43.05 | 43.05 | 43.05 | 0.12% | 34,105 |
| Oct 7, 2025 | 43.05 | 43.50 | 42.30 | 43.00 | 43.00 | - | 54,912 |
| Oct 3, 2025 | 44.30 | 44.30 | 43.00 | 43.00 | 43.00 | -4.12% | 132,614 |
| Oct 2, 2025 | 46.60 | 46.60 | 44.85 | 44.85 | 44.85 | -4.57% | 58,074 |