Fuzetec Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	45.150	45.150	45.050	45.100	45.100	7,000
2024-01-31	45.050	45.150	45.050	45.050	45.050	11,000
2024-01-30	45.150	45.150	45.000	45.050	45.050	26,000
2024-01-29	45.400	45.400	45.300	45.300	45.300	10,000
2024-01-26	45.250	45.300	45.100	45.100	45.100	20,000
2024-01-25	45.300	45.400	45.250	45.250	45.250	21,000
2024-01-24	45.600	45.600	45.300	45.300	45.300	12,000
2024-01-23	45.550	45.750	45.050	45.550	45.550	14,000
2024-01-22	45.700	45.700	45.500	45.500	45.500	30,000
2024-01-19	45.300	45.600	45.300	45.600	45.600	4,000
2024-01-18	45.650	45.650	45.650	45.650	45.650	5,000
2024-01-17	46.000	46.000	45.600	45.650	45.650	15,000
2024-01-16	46.100	46.200	45.800	46.200	46.200	12,000
2024-01-15	46.300	46.300	46.100	46.100	46.100	2,000
2024-01-12	46.000	46.000	46.000	46.000	46.000	3,000
2024-01-11	46.050	46.150	46.000	46.000	46.000	8,000
2024-01-10	46.300	46.300	46.050	46.050	46.050	7,000
2024-01-09	46.100	46.100	46.100	46.100	46.100	7,000
2024-01-08	46.000	46.250	46.000	46.250	46.250	7,000
2024-01-05	46.000	46.050	46.000	46.050	46.050	9,000
2024-01-04	46.000	46.000	46.000	46.000	46.000	3,000
2024-01-03	46.300	46.300	46.100	46.100	46.100	2,000
2024-01-02	46.000	46.000	46.000	46.000	46.000	5,000
2023-12-29	46.050	46.100	45.850	46.000	46.000	15,000
2023-12-28	45.950	46.500	45.950	46.450	46.450	5,000
2023-12-27	45.800	45.950	45.800	45.950	45.950	12,000
2023-12-26	46.200	46.200	46.000	46.000	46.000	30,000
2023-12-25	46.000	46.300	46.000	46.200	46.200	5,000
2023-12-22	46.000	46.600	45.950	46.000	46.000	78,000
2023-12-21	46.250	46.300	46.250	46.300	46.300	4,000
2023-12-20	46.200	46.350	46.200	46.300	46.300	18,000
2023-12-19	46.850	46.900	46.000	46.300	46.300	57,000
2023-12-18	46.600	46.600	46.300	46.300	46.300	76,000
2023-12-15	46.500	46.800	46.500	46.600	46.600	9,000
2023-12-14	46.800	47.350	46.800	46.850	46.850	25,000
2023-12-13	46.650	46.950	46.650	46.850	46.850	53,000
2023-12-12	46.400	47.200	46.350	46.500	46.500	42,000
2023-12-11	46.650	46.900	46.300	46.600	46.600	25,000
2023-12-08	46.100	46.400	46.100	46.300	46.300	67,000
2023-12-07	46.700	46.700	46.100	46.100	46.100	27,000
2023-12-06	47.100	47.100	46.600	46.650	46.650	28,000
2023-12-05	47.000	47.500	46.850	47.050	47.050	82,000
2023-12-04	48.000	48.000	47.100	47.250	47.250	25,000
2023-12-01	47.800	47.800	47.300	47.400	47.400	14,000
2023-11-30	47.400	47.450	47.300	47.300	47.300	22,000
2023-11-29	47.300	47.450	47.200	47.350	47.350	18,000
2023-11-28	47.500	47.950	47.000	47.300	47.300	13,000
2023-11-27	47.100	47.100	46.800	46.800	46.800	14,000
2023-11-24	47.050	47.500	47.000	47.000	47.000	19,000
2023-11-23	46.550	47.050	46.550	47.050	47.050	20,000
2023-11-22	46.300	47.800	46.300	46.500	46.500	71,000
2023-11-21	46.700	46.700	46.300	46.300	46.300	24,000
2023-11-20	46.550	46.650	46.300	46.300	46.300	7,000
2023-11-17	46.100	46.300	46.000	46.150	46.150	37,000
2023-11-16	46.450	46.450	46.300	46.300	46.300	16,000
2023-11-15	46.350	46.350	46.350	46.350	46.350	7,000
2023-11-14	46.350	46.350	46.150	46.150	46.150	9,000
2023-11-13	46.000	46.300	46.000	46.300	46.300	2,000
2023-11-10	46.900	46.900	46.000	46.000	46.000	7,000
2023-11-09	46.900	46.900	46.900	46.900	46.900	3,000

← NewerPage 12 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.