Fuzetec Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	64.400	65.400	63.500	65.300	65.300	101,000
2024-05-09	64.700	65.200	63.500	64.200	64.200	36,000
2024-05-08	65.600	65.800	64.700	64.700	64.700	39,000
2024-05-07	65.500	66.400	65.000	65.200	65.200	54,000
2024-05-06	66.400	66.700	65.400	65.400	65.400	42,000
2024-05-03	66.700	66.800	65.600	65.600	65.600	67,000
2024-05-02	63.900	66.300	63.900	65.800	65.800	120,000
2024-04-30	64.300	64.600	63.600	63.800	63.800	76,000
2024-04-29	63.200	67.400	63.200	63.800	63.800	201,000
2024-04-26	62.200	63.500	62.200	63.200	63.200	75,000
2024-04-25	62.500	62.500	61.000	61.300	61.300	71,000
2024-04-24	63.000	63.800	62.000	62.500	62.500	139,000
2024-04-23	62.500	62.500	61.500	62.100	62.100	20,000
2024-04-22	61.400	62.600	61.200	61.500	61.500	70,000
2024-04-19	62.000	62.500	60.200	60.900	60.900	46,000
2024-04-18	60.900	63.500	60.200	62.000	62.000	70,000
2024-04-17	59.700	61.100	59.700	60.900	60.900	36,000
2024-04-16	60.500	60.900	58.600	59.700	59.700	114,000
2024-04-15	62.900	62.900	61.000	61.300	61.300	82,000
2024-04-12	62.600	63.000	62.400	62.700	62.700	68,000
2024-04-11	62.000	62.900	62.000	62.600	62.600	71,000
2024-04-10	62.100	62.800	61.800	62.500	62.500	52,000
2024-04-09	61.400	62.600	61.400	62.100	62.100	98,000
2024-04-08	62.000	62.900	61.400	61.600	61.600	169,000
2024-04-03	59.800	62.900	59.300	61.900	61.900	204,000
2024-04-02	59.600	59.900	58.700	59.800	59.800	87,000
2024-04-01	57.400	59.300	57.300	59.200	59.200	196,000
2024-03-29	57.300	57.800	57.000	57.300	57.300	50,000
2024-03-28	57.000	57.400	55.900	57.100	57.100	110,000
2024-03-27	55.600	57.300	55.300	57.000	57.000	152,000
2024-03-26	56.400	56.400	56.400	56.400	56.400	308,073
2024-03-25	51.900	56.400	51.900	56.400	56.400	403,000
2024-03-22	51.200	51.800	51.200	51.300	51.300	37,000
2024-03-21	51.100	51.300	50.700	51.300	51.300	29,000
2024-03-20	50.900	52.000	50.900	51.700	50.200	72,000
2024-03-19	50.600	51.000	50.200	50.900	49.423	61,000
2024-03-18	50.400	51.000	50.400	50.800	49.326	24,000
2024-03-15	50.100	50.700	50.100	50.400	48.938	9,000
2024-03-14	50.200	50.900	50.200	50.900	50.900	13,000
2024-03-13	50.100	50.200	49.900	50.100	50.100	16,000
2024-03-12	50.900	50.900	50.400	50.700	50.700	60,000
2024-03-11	51.100	51.100	50.500	50.600	50.600	38,000
2024-03-08	50.700	50.800	50.100	50.400	50.400	50,000
2024-03-07	50.800	51.000	50.400	50.700	50.700	39,000
2024-03-06	51.500	51.900	50.600	51.000	51.000	65,000
2024-03-05	52.400	52.400	51.200	51.500	51.500	47,000
2024-03-04	52.000	52.700	51.800	52.100	52.100	49,000
2024-03-01	51.900	52.000	51.600	52.000	52.000	42,000
2024-02-29	50.900	51.900	50.400	51.400	51.400	64,000
2024-02-27	50.700	50.900	50.100	50.400	50.400	54,000
2024-02-26	49.900	50.400	49.900	50.400	50.400	36,000
2024-02-23	49.650	50.000	49.650	49.900	49.900	58,000
2024-02-22	49.800	50.500	49.400	49.650	49.650	51,000
2024-02-21	50.800	50.800	49.350	49.750	49.750	51,000
2024-02-20	49.650	50.000	48.800	49.050	49.050	45,000
2024-02-19	48.500	49.500	48.500	49.500	49.500	47,000
2024-02-16	46.900	48.300	46.850	48.250	48.250	92,000
2024-02-15	45.650	47.300	45.350	46.900	46.900	52,000
2024-02-05	45.100	45.100	45.050	45.100	45.100	16,000
2024-02-02	45.100	45.100	45.100	45.100	45.100	2,000

← NewerPage 11 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.