Fuzetec Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	62.400	63.800	61.200	61.900	61.900	56,000
2024-08-02	65.500	66.200	64.800	64.800	64.800	89,000
2024-08-01	65.000	65.900	65.000	65.600	65.600	88,000
2024-07-31	65.100	65.500	64.800	64.900	64.900	53,000
2024-07-30	63.800	65.200	63.500	65.100	65.100	70,000
2024-07-29	65.700	65.700	64.100	64.400	64.400	71,000
2024-07-26	65.000	65.700	64.700	65.300	65.300	67,000
2024-07-25	65.400	65.400	65.400	65.400	65.400	0
2024-07-24	65.400	65.400	65.400	65.400	65.400	0
2024-07-23	66.100	66.100	64.900	65.400	65.400	37,000
2024-07-22	66.700	66.700	64.200	64.600	64.600	152,000
2024-07-19	67.400	67.600	66.600	67.300	67.300	94,000
2024-07-18	68.700	68.700	66.600	67.800	67.800	78,000
2024-07-17	69.200	69.200	68.200	68.700	68.700	69,000
2024-07-16	69.000	70.900	68.800	69.200	69.200	187,000
2024-07-15	68.800	68.800	67.800	68.500	68.500	74,000
2024-07-12	68.300	68.900	68.200	68.600	68.600	77,000
2024-07-11	67.400	68.600	67.100	68.500	68.500	98,000
2024-07-10	67.000	67.900	67.000	67.400	67.400	66,000
2024-07-09	68.900	69.000	67.300	67.300	67.300	40,000
2024-07-08	69.000	69.000	67.900	68.300	68.300	208,000
2024-07-05	66.900	68.800	66.900	68.500	68.500	140,000
2024-07-04	66.100	66.900	65.800	66.900	66.900	69,000
2024-07-03	66.100	66.900	65.600	66.600	66.600	75,000
2024-07-02	65.500	66.100	65.100	66.100	66.100	87,000
2024-07-01	66.100	66.800	65.600	65.600	65.600	80,000
2024-06-28	67.100	67.400	66.100	66.100	66.100	132,000
2024-06-27	68.600	68.600	67.100	67.100	67.100	43,000
2024-06-26	67.300	68.500	67.100	68.000	68.000	142,000
2024-06-25	66.600	68.000	66.600	67.300	67.300	38,000
2024-06-24	68.500	68.500	66.800	66.900	66.900	108,000
2024-06-21	68.900	69.500	68.200	68.500	68.500	83,000
2024-06-20	69.300	69.300	68.400	68.900	68.900	37,000
2024-06-19	70.200	70.200	68.200	68.600	68.600	82,000
2024-06-18	71.700	71.700	68.300	69.200	69.200	133,000
2024-06-17	69.000	71.400	68.900	71.400	71.400	234,000
2024-06-14	68.500	69.500	68.000	68.700	68.700	87,000
2024-06-13	70.000	70.600	66.800	68.200	68.200	175,000
2024-06-12	69.800	70.600	68.800	70.200	70.200	192,000
2024-06-11	68.000	69.500	67.900	69.500	69.500	124,000
2024-06-07	68.500	69.400	67.500	68.600	68.600	158,000
2024-06-06	67.100	68.700	66.200	68.400	68.400	131,000
2024-06-05	66.900	66.900	66.200	66.700	66.700	45,000
2024-06-04	68.000	68.000	66.300	66.800	66.800	81,000
2024-06-03	68.700	69.300	67.000	67.600	67.600	125,000
2024-05-31	67.800	68.900	67.500	68.200	68.200	123,000
2024-05-30	66.700	68.100	66.400	67.500	67.500	117,000
2024-05-29	67.300	67.500	66.700	67.200	67.200	119,000
2024-05-28	65.600	67.400	65.300	66.800	66.800	221,000
2024-05-27	66.500	66.800	64.500	65.700	65.700	103,000
2024-05-24	62.700	68.000	62.600	66.400	66.400	342,000
2024-05-23	63.900	64.500	62.500	62.700	62.700	81,000
2024-05-22	65.000	65.000	64.000	64.400	64.400	52,000
2024-05-21	64.800	65.500	63.700	64.800	64.800	58,000
2024-05-20	65.200	65.600	64.400	64.700	64.700	37,000
2024-05-17	65.100	65.600	64.600	65.200	65.200	66,000
2024-05-16	64.400	65.400	64.400	65.000	65.000	49,000
2024-05-15	63.900	64.300	63.700	64.000	64.000	52,000
2024-05-14	63.900	65.000	63.500	64.100	64.100	50,000
2024-05-13	66.000	66.100	63.700	64.600	64.600	101,000

← NewerPage 10 of 21 · 1,221 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.