Fuzetec Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	40.900	40.900	40.750	40.750	38.023	27,000
2022-11-09	40.700	40.950	40.650	40.800	38.070	69,490
2022-11-08	40.950	41.100	40.600	40.600	37.883	62,030
2022-11-07	41.500	41.500	40.300	41.000	38.257	124,324
2022-11-04	41.250	41.300	41.250	41.300	38.536	6,000
2022-11-03	41.100	41.650	41.000	41.250	38.490	70,050
2022-11-02	41.650	41.950	41.400	41.400	38.630	169,384
2022-11-01	40.800	43.500	40.800	41.000	38.257	37,652
2022-10-31	39.900	40.900	39.900	40.700	37.977	6,010
2022-10-28	39.850	39.850	39.850	39.850	37.184	2,000
2022-10-27	40.100	40.100	40.100	40.100	37.417	1,000
2022-10-26	40.000	40.550	40.000	40.050	37.370	8,000
2022-10-25	40.100	40.550	39.800	40.000	37.323	9,000
2022-10-24	40.400	40.400	40.100	40.100	37.417	5,061
2022-10-21	40.400	40.400	40.000	40.000	37.323	2,000
2022-10-20	40.300	40.900	40.300	40.400	37.697	7,001
2022-10-19	40.500	40.500	40.300	40.350	37.650	54,000
2022-10-18	41.700	41.750	40.400	40.450	37.743	58,095
2022-10-17	39.600	39.800	39.200	39.800	37.137	12,018
2022-10-14	39.850	39.900	38.500	39.500	36.857	17,131
2022-10-13	43.200	43.200	38.050	38.100	35.551	201,787
2022-10-12	46.450	48.050	41.850	41.850	39.050	525,737
2022-10-11	48.500	48.700	46.450	46.450	43.342	321,285
2022-10-07	50.100	51.600	50.100	51.600	48.147	7,579
2022-10-06	51.700	51.900	51.400	51.400	47.961	3,100
2022-10-05	51.000	51.500	51.000	51.500	48.054	2,245
2022-10-04	50.900	51.100	50.900	50.900	47.494	23,060
2022-10-03	52.100	52.100	51.700	51.700	48.241	3,029
2022-09-30	51.700	51.900	51.200	51.700	48.241	18,444
2022-09-29	51.800	51.800	51.800	51.800	48.334	7,402
2022-09-28	52.800	52.800	52.500	52.500	48.987	3,000
2022-09-27	51.800	52.000	51.800	52.000	48.520	5,287
2022-09-26	51.500	51.900	51.500	51.500	48.054	47,125
2022-09-23	52.900	53.600	52.000	52.000	48.520	8,000
2022-09-22	52.800	53.300	52.800	53.300	49.734	11,429
2022-09-21	52.200	52.800	52.100	52.800	49.267	10,000
2022-09-20	52.000	52.600	52.000	52.600	49.080	18,000
2022-09-19	51.500	52.000	51.500	52.000	48.520	26,190
2022-09-16	51.500	51.800	51.500	51.600	48.147	9,000
2022-09-15	52.000	52.000	51.900	51.900	48.427	4,000
2022-09-14	51.500	52.000	51.300	51.900	48.427	10,000
2022-09-13	51.600	51.600	51.500	51.600	48.147	6,243
2022-09-12	52.000	52.000	51.600	52.000	48.520	12,119
2022-09-08	50.700	51.200	50.700	51.200	47.774	9,060
2022-09-07	51.000	51.100	50.800	51.000	47.587	9,025
2022-09-06	52.900	53.000	51.600	51.600	48.147	6,000
2022-09-05	53.600	53.600	50.800	51.500	48.054	22,504
2022-09-02	53.600	53.600	53.600	53.600	50.013	3,000
2022-09-01	53.200	53.900	53.000	53.900	50.293	23,000
2022-08-31	54.000	54.000	53.700	53.700	50.107	3,001
2022-08-30	53.700	53.700	53.200	53.600	50.013	6,327
2022-08-29	53.000	54.200	53.000	54.200	50.573	3,387
2022-08-26	55.000	55.000	53.400	54.000	50.387	7,007
2022-08-25	53.000	53.600	52.600	53.600	50.013	20,000
2022-08-22	54.500	54.500	53.400	54.400	50.760	8,000
2022-08-19	54.500	54.500	54.500	54.500	50.853	1,000
2022-08-17	53.100	54.300	53.100	54.300	50.667	7,000
2022-08-16	54.500	54.500	54.200	54.200	50.573	6,143
2022-08-15	52.700	54.900	52.700	54.900	51.226	27,103
2022-08-12	52.000	53.000	52.000	53.000	49.454	14,009

← NewerPage 17 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.