Fuzetec Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	46.600	46.600	46.500	46.500	46.500	8,000
2023-11-07	46.600	46.850	46.350	46.350	46.350	11,000
2023-11-06	46.800	46.800	46.600	46.600	46.600	5,000
2023-11-03	46.450	46.450	46.350	46.450	46.450	19,000
2023-11-02	46.100	46.500	46.100	46.500	46.500	52,000
2023-11-01	47.300	47.300	46.000	46.000	46.000	15,000
2023-10-31	47.400	47.400	43.200	43.200	43.200	11,000
2023-10-30	47.000	47.000	47.000	47.000	47.000	0
2023-10-27	46.500	47.450	46.350	47.000	47.000	7,000
2023-10-26	46.450	46.450	46.450	46.450	46.450	1,000
2023-10-25	47.550	47.550	47.100	47.300	47.300	5,000
2023-10-24	47.000	47.000	46.500	46.600	46.600	4,000
2023-10-23	46.000	46.300	46.000	46.300	46.300	2,000
2023-10-20	46.600	46.600	46.600	46.600	46.600	1,000
2023-10-19	47.450	47.500	46.000	46.050	46.050	5,000
2023-10-18	46.300	47.750	46.300	46.300	46.300	14,000
2023-10-17	48.450	48.450	46.800	46.850	46.850	14,000
2023-10-16	47.250	47.250	47.250	47.250	47.250	1,000
2023-10-13	47.450	47.450	47.450	47.450	47.450	0
2023-10-12	47.450	47.450	47.450	47.450	47.450	1,000
2023-10-11	47.000	47.450	47.000	47.450	47.450	10,000
2023-10-06	47.350	47.350	47.350	47.350	47.350	1,000
2023-10-05	47.100	48.000	47.100	48.000	48.000	12,000
2023-10-04	47.000	47.400	47.000	47.000	47.000	5,000
2023-10-03	47.300	47.300	47.300	47.300	47.300	4,000
2023-10-02	47.200	47.400	47.200	47.400	47.400	8,000
2023-09-28	47.400	47.650	47.400	47.400	47.400	17,000
2023-09-27	47.650	47.750	47.400	47.400	47.400	7,000
2023-09-26	48.500	48.500	47.650	47.650	47.650	10,000
2023-09-25	47.100	47.800	47.000	47.450	47.450	8,000
2023-09-22	46.900	46.950	46.750	46.950	46.950	10,000
2023-09-21	47.300	47.300	47.000	47.000	47.000	19,000
2023-09-20	47.250	47.250	47.150	47.200	47.200	14,000
2023-09-19	47.400	47.400	47.250	47.250	47.250	9,000
2023-09-18	47.450	47.500	47.200	47.200	47.200	23,000
2023-09-15	47.750	47.850	47.750	47.750	47.750	9,000
2023-09-14	47.050	47.850	47.050	47.750	47.750	9,000
2023-09-13	47.500	47.500	47.100	47.200	47.200	14,000
2023-09-12	48.000	48.000	47.200	47.650	47.650	30,000
2023-09-11	48.200	48.200	47.900	48.000	48.000	8,000
2023-09-08	48.350	48.500	48.300	48.300	48.300	4,000
2023-09-07	48.350	48.350	48.350	48.350	48.350	1,000
2023-09-06	48.400	48.400	48.400	48.400	48.400	0
2023-09-05	47.900	48.950	47.000	48.400	48.400	20,000
2023-09-04	47.300	47.300	47.300	47.300	47.300	0
2023-09-01	47.300	47.300	47.000	47.300	47.300	16,000
2023-08-31	47.450	47.450	47.400	47.450	47.450	5,000
2023-08-30	47.600	47.600	47.600	47.600	47.600	0
2023-08-29	47.600	47.600	47.600	47.600	47.600	3,000
2023-08-28	47.600	47.600	47.600	47.600	47.600	2,000
2023-08-25	48.400	48.400	48.400	48.400	48.400	2,000
2023-08-24	47.500	47.500	47.500	47.500	47.500	0
2023-08-23	47.500	47.500	47.500	47.500	47.500	0
2023-08-22	47.500	47.500	47.500	47.500	47.500	0
2023-08-21	47.400	47.500	47.400	47.500	47.500	8,000
2023-08-18	47.000	47.400	47.000	47.400	47.400	9,000
2023-08-17	47.650	48.300	47.650	48.300	48.300	10,000
2023-08-16	48.000	48.000	46.000	47.650	47.650	38,000
2023-08-15	47.550	48.250	47.550	48.250	48.250	10,000
2023-08-14	48.600	48.600	47.500	47.550	47.550	12,000

← NewerPage 13 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.