Fuzetec Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	48.600	48.600	47.500	47.550	47.550	12,000
2023-08-11	48.400	48.600	48.300	48.300	48.300	8,000
2023-08-10	48.550	48.800	48.300	48.800	48.800	10,000
2023-08-09	48.900	48.900	48.450	48.450	48.450	12,000
2023-08-08	48.350	48.950	48.300	48.900	48.900	9,000
2023-08-07	49.250	49.250	48.350	48.350	48.350	7,000
2023-08-04	49.250	49.250	49.000	49.250	49.250	7,000
2023-08-03	49.250	49.250	49.250	49.250	49.250	0
2023-08-02	49.000	49.250	49.000	49.250	49.250	15,000
2023-08-01	48.800	49.350	48.800	49.000	49.000	8,000
2023-07-31	48.100	48.950	48.050	48.800	48.800	47,000
2023-07-28	51.000	51.000	48.050	48.050	48.050	325,000
2023-07-27	51.000	51.400	51.000	51.200	51.200	16,000
2023-07-26	51.000	51.000	51.000	51.000	51.000	5,000
2023-07-25	51.100	52.000	51.100	51.400	51.400	43,000
2023-07-24	51.000	51.700	51.000	51.700	51.700	8,000
2023-07-21	51.100	51.700	51.100	51.700	51.700	11,000
2023-07-20	51.500	52.300	51.500	51.500	51.500	15,000
2023-07-19	50.800	53.400	50.800	51.300	51.300	39,000
2023-07-18	54.600	54.600	51.300	52.400	52.400	295,000
2023-07-17	49.750	50.200	49.600	49.650	49.650	67,000
2023-07-14	49.750	50.000	49.350	49.850	49.850	16,000
2023-07-13	50.000	50.000	49.400	49.750	49.750	15,000
2023-07-12	49.600	50.100	49.400	49.400	49.400	33,000
2023-07-11	50.100	50.100	48.650	50.100	50.100	11,000
2023-07-10	50.300	50.300	50.000	50.200	50.200	16,000
2023-07-07	50.200	50.400	50.200	50.300	50.300	10,000
2023-07-06	50.400	50.500	50.100	50.300	50.300	18,000
2023-07-05	50.400	50.400	50.300	50.300	50.300	6,000
2023-07-04	50.400	50.400	50.100	50.100	50.100	27,000
2023-07-03	50.500	50.500	50.500	50.500	50.500	15,000
2023-06-30	50.700	50.700	50.500	50.500	50.500	19,000
2023-06-29	50.500	50.700	50.500	50.700	50.700	23,000
2023-06-28	49.950	50.800	49.950	50.500	50.500	30,000
2023-06-27	50.100	50.200	49.950	49.950	49.950	32,000
2023-06-26	50.100	50.400	50.100	50.200	50.200	33,000
2023-06-21	50.300	50.600	50.300	50.400	50.400	15,000
2023-06-20	50.200	51.100	50.200	50.400	50.400	63,000
2023-06-19	53.700	54.300	53.500	53.800	50.200	64,000
2023-06-16	53.700	53.900	53.500	53.500	49.920	17,000
2023-06-15	54.000	54.000	53.500	53.600	50.013	21,198
2023-06-14	53.600	54.000	53.600	54.000	50.387	3,455
2023-06-13	54.000	54.000	53.500	53.500	49.920	9,062
2023-06-12	53.400	54.000	53.300	54.000	50.387	18,297
2023-06-09	53.700	53.700	53.000	53.300	49.734	20,325
2023-06-08	53.600	53.800	53.600	53.600	50.013	18,130
2023-06-07	53.400	53.700	53.100	53.600	50.013	48,507
2023-06-06	54.100	54.100	53.500	53.600	50.013	30,487
2023-06-05	54.500	54.900	54.000	54.100	50.480	46,938
2023-06-02	53.500	54.100	53.500	53.800	50.200	46,154
2023-06-01	52.700	53.200	52.700	53.200	49.640	14,417
2023-05-31	52.300	52.700	52.300	52.700	49.174	27,252
2023-05-30	51.900	51.900	51.800	51.800	48.334	8,207
2023-05-29	52.300	52.300	52.200	52.200	48.707	10,296
2023-05-26	52.300	52.400	52.200	52.400	48.894	15,391
2023-05-25	52.000	53.000	51.800	52.500	48.987	35,359
2023-05-24	51.900	51.900	51.500	51.900	48.427	9,068
2023-05-23	51.800	51.900	51.700	51.900	48.427	10,122
2023-05-22	52.600	52.600	51.900	51.900	48.427	22,018
2023-05-19	52.500	52.500	52.200	52.200	48.707	14,105

← NewerPage 14 of 21 · 1,222 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.