Fuzetec Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	48.000	48.000	47.400	47.750	44.555	33,453
2023-02-14	48.000	49.200	48.000	48.000	44.788	79,208
2023-02-13	47.550	48.000	47.000	48.000	44.788	19,557
2023-02-10	48.300	48.300	47.250	47.550	44.368	13,680
2023-02-09	48.100	48.500	48.050	48.300	45.068	55,802
2023-02-08	47.500	48.100	47.500	48.100	44.881	35,406
2023-02-07	47.250	47.400	47.000	47.400	44.228	10,000
2023-02-06	47.250	48.000	47.050	47.950	44.741	19,186
2023-02-03	48.100	48.100	47.150	47.250	44.088	59,671
2023-02-02	48.400	48.400	47.550	47.950	44.741	103,318
2023-02-01	47.600	48.000	47.600	47.650	44.462	54,350
2023-01-31	47.200	48.250	45.750	47.600	44.415	86,088
2023-01-30	44.500	47.750	44.500	47.200	44.042	111,956
2023-01-17	44.400	44.600	44.250	44.400	41.429	58,000
2023-01-16	45.200	45.200	43.500	44.400	41.429	62,373
2023-01-13	45.500	45.500	45.000	45.150	42.129	26,689
2023-01-12	45.950	46.000	45.200	45.200	42.176	40,645
2023-01-11	46.100	46.100	43.850	45.750	42.689	74,460
2023-01-10	47.050	47.050	45.950	46.100	43.015	69,445
2023-01-09	46.100	48.400	46.100	47.050	43.902	120,546
2023-01-06	45.100	45.750	44.600	45.600	42.549	17,531
2023-01-05	45.050	45.100	44.900	45.100	42.082	19,092
2023-01-04	45.000	45.100	44.700	44.850	41.849	22,127
2023-01-03	44.800	45.000	44.800	45.000	41.989	9,176
2022-12-30	44.000	44.800	43.800	44.750	41.756	34,181
2022-12-29	43.900	43.900	43.500	43.800	40.869	15,923
2022-12-28	44.200	44.200	43.800	43.850	40.916	49,621
2022-12-27	44.100	44.800	44.100	44.700	41.709	16,189
2022-12-26	44.650	44.650	43.800	44.300	41.336	59,016
2022-12-23	44.850	45.150	44.500	44.950	41.942	108,872
2022-12-22	47.350	47.400	46.250	46.250	43.155	36,404
2022-12-21	46.450	47.700	46.250	46.250	43.155	71,838
2022-12-20	46.700	47.400	45.300	46.000	42.922	155,512
2022-12-19	48.800	48.900	47.400	47.400	44.228	92,456
2022-12-16	47.900	49.300	46.500	48.600	45.348	236,433
2022-12-15	48.000	50.400	47.700	48.550	45.301	806,177
2022-12-14	44.500	47.750	44.350	47.750	44.555	802,668
2022-12-13	42.800	43.450	42.800	43.450	40.543	9,258
2022-12-12	43.200	43.200	42.500	43.000	40.123	35,211
2022-12-09	43.350	43.500	43.000	43.500	40.589	43,058
2022-12-08	43.950	43.950	42.650	43.400	40.496	69,152
2022-12-07	44.200	44.200	44.000	44.100	41.149	41,280
2022-12-06	44.050	44.200	43.900	44.200	41.242	50,143
2022-12-05	44.500	44.500	43.900	44.100	41.149	84,627
2022-12-02	44.200	44.300	43.700	44.100	41.149	38,432
2022-12-01	45.100	45.100	44.050	44.200	41.242	51,186
2022-11-30	44.500	44.850	44.300	44.400	41.429	74,261
2022-11-29	44.150	45.450	44.150	44.500	41.522	44,035
2022-11-28	45.100	45.100	44.000	44.300	41.336	68,155
2022-11-25	45.300	46.800	44.800	45.100	42.082	339,919
2022-11-24	41.200	45.100	41.200	45.100	42.082	352,437
2022-11-23	40.900	41.300	40.700	41.000	38.257	53,503
2022-11-22	41.200	41.200	40.800	40.900	38.163	34,102
2022-11-21	41.750	41.950	41.200	41.200	38.443	43,152
2022-11-18	40.700	41.600	40.700	41.600	38.816	61,422
2022-11-17	41.400	41.400	40.450	40.550	37.837	203,104
2022-11-16	40.400	40.600	40.200	40.450	37.743	152,151
2022-11-15	40.350	40.500	40.350	40.500	37.790	15,030
2022-11-14	40.500	40.650	40.000	40.300	37.603	62,150
2022-11-11	40.950	41.000	40.500	40.550	37.837	291,315

← NewerPage 16 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.