TWSE · 6807 · stock

FY Group Ltd. (6807) stock price history

Every TWSE trading session of FY Group Ltd. from Apr 25, 2022 to Sep 24, 2026: 1,077 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6807 data, free keyYear by year table

6807 adjusted close, 2022 to 2026

6807FY Group Ltd.
NT$32.85-30.0% over one year
2023202420252026
NT$85.07
All time high, 2024
NT$48.71
52 week high, NT$31.90 low
1,077
Daily sessions since 2022

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.

6807 key facts

  • FY Group Ltd. (6807) closed at NT$32.85 on Sep 24, 2026 on TWSE.
  • 6807's all time high close is NT$85.07, set on Nov 13, 2024; its all time low close is NT$18.77 on Nov 1, 2022.
  • 6807's 52 week range is NT$31.90 to NT$48.71.
  • 6807 returned -30.0% over the year to Sep 24, 2026.
  • Since Apr 25, 2022 6807 returned +12%, +2.7% a year compounded.
  • 6807's deepest drawdown was -61.9% from Nov 13, 2024 to Sep 22, 2026.
  • DataCedar holds 1,077 daily sessions of 6807 history from Apr 25, 2022 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

6807 price chart, 2022 to 2026

6807 adjusted close, Apr 25, 2022 to Sep 24, 2026NT$19.05NT$39.41NT$59.77NT$80.1420222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

6807 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-6.5%
3 months-2.8%
6 months-18.3%
Year to date-23.6%
1 year-30.0%
3 years+19.2%
5 yearsn/a
10 yearsn/a
Since Apr 25, 2022+12.4%
Compound annual growth, 4.4 years+2.7%

6807 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$85.07 on Nov 13, 2024
All time low close
NT$18.77 on Nov 1, 2022
52 week high
NT$48.71 on Sep 25, 2025
52 week low
NT$31.90 on Sep 22, 2026
Deepest drawdown
-61.9% from Nov 13, 2024 to Sep 22, 2026, not yet recovered
Best single session
+10.0% on Apr 10, 2025
Worst single session
-10.0% on Apr 7, 2025
Volatility, 1 year annualised
20.4%
Sessions closing higher, 1 year
36%
Best calendar year
2024, +138%
Worst calendar year
2025, -44%

6807 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Apr 25, 2022; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$43.17NT$45.00NT$31.90NT$32.85-23.3%2.5M178
2025NT$75.82NT$76.62NT$42.10NT$42.85-43.6%12.1M242
2024NT$31.94NT$88.06NT$29.08NT$76.00+137.9%48.8M242
2023NT$19.44NT$34.47NT$18.97NT$31.94+62.7%18.9M239
2022NT$28.54NT$30.24NT$18.73NT$19.64n/a10.4M176

6807 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$32.85+0.2%
August 2026NT$32.80-6.8%
July 2026NT$35.20+5.2%
June 2026NT$33.45+1.5%
May 2026NT$32.95-10.7%
April 2026NT$36.90-7.2%
March 2026NT$39.75-8.5%
February 2026NT$43.46+1.9%
January 2026NT$42.66-0.4%
December 2025NT$42.85-0.8%
November 2025NT$43.17-4.1%
October 2025NT$45.00-4.5%

About the 6807 data

Daily bars. 1,077 sessions from Apr 25, 2022 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 25, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6807/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 6794 UnicoCell Biomed Co., Ltd.
  • 6796 Medimaging Integrated Solution Inc.
  • 6799 M3 Technology Inc.
  • 6805 Fositek Corp.
  • 6830 Msscorps Co., Ltd.
  • 6831 Taiwan Microloops Corp.
  • 6834 Ever Ohms Technology Co.,Ltd.
  • 6835 Complex Micro Interconnection Co.,Ltd.

Common questions

6807 share price history

Start with any symbol.

Start free