Fuzetec Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	52.400	53.000	52.400	52.400	48.894	14,011
2023-05-17	52.000	52.900	51.800	52.700	49.174	20,463
2023-05-16	51.300	51.500	51.300	51.500	48.054	23,538
2023-05-15	51.600	51.600	50.800	51.000	47.587	33,765
2023-05-12	50.300	51.200	50.300	51.200	47.774	9,682
2023-05-11	51.300	51.300	51.000	51.000	47.587	20,475
2023-05-10	51.100	51.700	51.000	51.700	48.241	35,314
2023-05-09	52.000	52.000	51.700	51.700	48.241	21,623
2023-05-08	52.800	52.800	52.400	52.500	48.987	6,078
2023-05-05	53.000	53.000	52.900	52.900	49.360	7,150
2023-05-04	53.000	53.300	53.000	53.200	49.640	10,319
2023-05-03	52.500	53.000	51.800	53.000	49.454	55,003
2023-05-02	52.600	52.700	52.400	52.500	48.987	22,000
2023-04-28	53.300	53.300	52.500	52.500	48.987	13,032
2023-04-27	52.200	52.900	52.200	52.900	49.360	53,035
2023-04-26	52.100	52.300	52.100	52.300	48.800	9,174
2023-04-25	52.200	52.200	52.100	52.100	48.614	18,435
2023-04-24	53.000	53.000	52.500	52.500	48.987	10,060
2023-04-21	53.500	53.500	52.200	52.200	48.707	49,203
2023-04-20	54.000	54.000	53.800	53.800	50.200	21,151
2023-04-19	54.200	54.200	53.900	53.900	50.293	25,035
2023-04-18	55.000	55.000	54.200	54.200	50.573	26,644
2023-04-17	54.300	55.000	54.000	55.000	51.320	58,599
2023-04-14	55.500	55.500	54.600	54.600	50.947	49,068
2023-04-13	53.100	56.500	53.100	55.000	51.320	180,200
2023-04-12	52.600	53.200	52.500	53.100	49.547	35,526
2023-04-11	52.700	52.900	52.600	52.600	49.080	35,276
2023-04-10	52.000	52.500	52.000	52.100	48.614	30,904
2023-04-07	52.200	52.900	52.200	52.600	49.080	4,144
2023-04-06	52.500	52.500	52.100	52.200	48.707	16,719
2023-03-31	52.900	53.000	52.000	52.600	49.080	28,322
2023-03-30	53.000	53.300	52.800	52.900	49.360	32,124
2023-03-29	53.500	53.500	52.800	52.900	49.360	22,005
2023-03-28	52.000	53.200	51.900	53.000	49.454	20,630
2023-03-27	52.300	52.500	52.300	52.300	48.800	7,000
2023-03-24	52.900	53.600	52.300	52.300	48.800	57,000
2023-03-23	52.600	52.700	52.300	52.700	49.174	16,400
2023-03-22	51.800	52.900	51.700	52.600	49.080	25,602
2023-03-21	52.100	52.400	52.000	52.200	48.707	14,327
2023-03-20	52.000	52.300	52.000	52.000	48.520	17,000
2023-03-17	51.500	52.300	51.500	52.000	48.520	8,000
2023-03-16	52.000	52.100	51.000	51.100	47.681	47,265
2023-03-15	52.300	52.600	52.300	52.400	48.894	16,420
2023-03-14	53.400	53.400	52.100	52.400	48.894	18,250
2023-03-13	51.000	52.500	51.000	52.200	48.707	34,555
2023-03-10	53.500	53.700	52.200	53.000	49.454	30,715
2023-03-09	53.500	54.800	52.900	53.500	49.920	36,275
2023-03-08	53.500	54.000	53.300	53.700	50.107	72,105
2023-03-07	53.500	53.500	52.900	53.100	49.547	40,053
2023-03-06	52.000	52.600	52.000	52.500	48.987	28,121
2023-03-03	52.100	52.500	51.900	52.100	48.614	32,200
2023-03-02	52.400	52.500	51.700	52.000	48.520	33,614
2023-03-01	52.000	52.100	51.700	51.900	48.427	44,326
2023-02-24	53.700	53.700	52.500	52.600	49.080	106,218
2023-02-23	53.600	54.300	53.400	53.800	50.200	68,713
2023-02-22	52.000	54.300	51.600	53.600	50.013	147,375
2023-02-21	55.000	55.800	52.100	52.500	48.987	557,082
2023-02-20	50.100	55.000	50.000	55.000	51.320	627,354
2023-02-17	48.500	50.300	48.300	50.000	46.654	106,169
2023-02-16	47.900	48.800	47.900	48.500	45.255	63,401

← NewerPage 15 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.