Fuzetec Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	76.400	77.100	74.200	75.500	75.500	157,000
2026-07-24	74.400	77.300	74.400	76.400	76.400	241,100
2026-07-23	75.100	76.100	74.200	76.000	76.000	137,000
2026-07-22	76.000	77.000	75.000	75.100	75.100	164,000
2026-07-21	75.600	75.600	73.900	74.400	74.400	90,203
2026-07-20	76.100	76.900	70.400	73.900	73.900	368,165
2026-07-17	79.100	79.200	76.300	76.300	76.300	313,200
2026-07-16	78.000	81.200	78.000	80.600	80.600	223,000
2026-07-15	78.000	79.200	77.100	79.100	79.100	318,000
2026-07-14	78.100	80.700	76.000	77.800	77.800	399,000
2026-07-13	83.000	83.500	79.000	79.900	79.900	370,000
2026-07-10	83.000	83.000	83.000	83.000	83.000	0
2026-07-09	82.700	84.700	80.700	83.000	83.000	422,000
2026-07-08	83.600	83.600	80.500	82.300	82.300	387,003
2026-07-07	85.000	86.500	79.800	80.000	80.000	495,161
2026-07-06	83.400	90.000	82.400	85.000	85.000	770,000
2026-07-03	80.700	83.700	80.700	83.100	83.100	280,030
2026-07-02	82.200	82.200	80.800	81.900	81.900	140,000
2026-07-01	80.300	83.800	80.300	82.800	82.800	357,015
2026-06-30	77.700	79.900	76.100	78.800	78.800	299,010
2026-06-29	79.300	80.300	75.800	75.800	75.800	423,917
2026-06-26	83.900	84.100	79.800	79.800	79.800	413,800
2026-06-25	86.600	86.800	83.100	83.600	83.600	390,530
2026-06-24	84.500	86.600	83.100	86.600	86.600	641,000
2026-06-23	90.700	90.800	87.100	87.600	87.600	819,138
2026-06-22	91.900	94.000	90.200	90.600	90.600	1,100,200
2026-06-18	87.700	92.600	87.000	90.600	90.600	1,834,157
2026-06-17	83.700	86.500	83.100	85.900	85.900	463,000
2026-06-16	86.900	87.900	83.800	83.800	83.800	844,250
2026-06-15	84.500	88.300	84.200	86.400	86.400	1,008,035
2026-06-12	86.200	87.800	83.000	83.100	83.100	827,004
2026-06-11	84.300	85.200	81.000	83.600	83.600	963,000
2026-06-10	87.500	92.900	84.000	84.400	84.400	4,478,069
2026-06-09	78.500	86.300	78.000	86.300	86.300	1,306,000
2026-06-08	77.000	79.800	76.900	78.500	78.500	763,362
2026-06-05	82.300	87.800	81.200	85.300	85.300	1,304,234
2026-06-04	83.300	83.900	81.700	82.300	82.300	656,400
2026-06-03	85.900	85.900	82.600	83.200	83.200	556,640
2026-06-02	85.200	85.700	82.000	84.200	84.200	941,020
2026-06-01	90.600	90.700	84.800	85.000	85.000	1,823,371
2026-05-29	101.00	101.00	87.500	90.800	90.800	5,631,613
2026-05-28	82.900	91.900	82.700	91.900	91.900	2,164,348
2026-05-27	86.500	87.600	83.000	83.600	83.600	1,087,232
2026-05-26	90.300	90.300	84.500	85.900	85.900	1,363,151
2026-05-25	91.000	94.100	88.600	90.300	90.300	1,858,112
2026-05-22	88.000	90.600	85.000	88.500	88.500	2,620,163
2026-05-21	85.000	89.400	83.200	87.200	87.200	2,959,081
2026-05-20	84.800	88.300	82.700	83.700	83.700	4,836,507
2026-05-19	83.900	84.300	81.500	84.300	84.300	2,860,363
2026-05-18	76.700	76.700	76.700	76.700	76.700	345,182
2026-05-15	63.800	69.800	63.800	69.800	69.800	496,009
2026-05-14	64.000	65.700	62.700	63.500	63.500	641,000
2026-05-13	63.400	65.400	62.100	64.000	64.000	359,000
2026-05-12	64.900	66.700	63.700	63.900	63.900	447,230
2026-05-11	64.400	65.700	63.900	64.300	64.300	364,198
2026-05-08	66.200	67.300	63.400	64.400	64.400	954,959
2026-05-07	60.900	66.900	60.900	66.900	66.900	871,283
2026-05-06	63.200	64.700	59.000	60.900	60.900	921,003
2026-05-05	56.900	62.900	56.900	62.900	62.900	764,000
2026-05-04	57.000	57.900	56.900	57.200	57.200	126,499

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	1.8000 TWD
2025-03-27	2.5000 TWD
2024-03-21	1.5000 TWD
2023-06-20	3.6000 TWD
2022-06-16	3.6000 TWD
2021-07-27	1.7224 TWD
2020-07-08	1.4353 TWD
2019-05-22	2.5166 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.