Fuzetec Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	51.000	52.000	50.900	52.000	48.520	10,000
2022-08-10	52.000	52.000	51.900	51.900	48.427	6,000
2022-08-09	51.900	52.000	51.900	52.000	48.520	6,000
2022-08-08	51.500	52.000	51.000	51.900	48.427	11,090
2022-08-05	52.000	52.000	52.000	52.000	48.520	3,000
2022-08-04	52.000	52.000	51.500	51.600	48.147	12,175
2022-08-03	52.000	52.400	51.700	52.000	48.520	9,023
2022-08-02	51.200	52.000	51.100	52.000	48.520	23,000
2022-08-01	52.900	52.900	52.000	52.000	48.520	9,005
2022-07-29	52.400	52.900	52.400	52.900	49.360	8,005
2022-07-28	53.400	53.400	52.800	52.800	49.267	2,000
2022-07-27	52.100	53.200	52.000	53.200	49.640	6,000
2022-07-26	53.600	53.600	52.400	52.500	48.987	6,016
2022-07-25	53.000	54.000	52.800	54.000	50.387	6,009
2022-07-22	52.600	53.000	52.600	53.000	49.454	2,169
2022-07-21	51.500	52.300	51.500	52.100	48.614	9,671
2022-07-20	51.500	52.300	51.500	51.500	48.054	9,143
2022-07-19	51.500	51.600	51.500	51.600	48.147	4,040
2022-07-18	51.500	51.500	51.500	51.500	48.054	4,000
2022-07-15	51.300	51.300	50.600	50.600	47.214	9,000
2022-07-13	50.500	50.500	49.800	49.800	46.468	4,000
2022-07-12	48.700	49.200	48.700	48.850	45.581	10,000
2022-07-11	51.200	51.200	50.000	50.500	47.121	25,300
2022-07-08	52.000	52.000	51.200	51.600	48.147	11,123
2022-07-07	48.500	53.100	48.500	52.000	48.520	82,096
2022-07-06	53.400	53.700	48.300	48.350	45.115	215,485
2022-07-05	53.600	53.600	53.200	53.600	50.013	5,429
2022-07-04	53.500	53.500	53.300	53.500	49.920	9,359
2022-07-01	54.800	56.100	53.200	54.700	51.040	78,186
2022-06-30	57.100	57.400	56.500	56.500	52.719	25,554
2022-06-29	57.800	58.000	57.500	57.500	53.652	7,189
2022-06-28	58.400	58.400	57.800	57.800	53.932	5,010
2022-06-27	56.900	58.500	56.900	58.500	54.586	2,022
2022-06-24	57.600	57.600	57.000	57.000	53.186	3,000
2022-06-23	56.600	57.500	56.600	57.500	53.652	19,025
2022-06-22	58.500	58.500	57.800	58.000	54.119	20,000
2022-06-21	59.400	59.400	58.800	58.800	54.865	5,016
2022-06-20	57.600	58.200	56.500	58.100	54.212	26,073
2022-06-17	58.200	59.400	57.600	57.600	53.746	67,324
2022-06-16	61.200	61.500	59.000	59.800	55.799	57,733
2022-06-15	63.800	63.800	63.200	63.300	55.705	18,810
2022-06-14	63.400	63.400	63.000	63.200	55.617	26,218
2022-06-13	63.500	63.500	63.200	63.500	55.881	14,020
2022-06-10	67.800	67.800	62.800	64.200	56.497	29,055
2022-06-09	64.000	64.200	63.200	63.800	56.145	30,372
2022-06-08	65.100	65.400	64.300	64.300	56.585	26,085
2022-06-07	65.600	65.600	64.900	65.500	57.641	25,874
2022-06-06	63.500	66.300	63.500	64.600	56.849	63,156
2022-06-02	63.800	63.800	63.200	63.400	55.793	23,000
2022-06-01	63.400	63.500	63.100	63.300	55.705	24,012
2022-05-31	64.200	64.200	63.200	63.200	55.617	26,000
2022-05-30	63.000	64.700	63.000	64.700	56.937	9,000
2022-05-27	63.100	63.300	62.600	62.900	55.353	43,220
2022-05-26	63.100	63.300	63.000	63.100	55.529	12,000
2022-05-25	63.500	63.500	62.900	63.000	55.441	17,030
2022-05-24	62.700	63.500	62.700	63.500	55.881	3,000
2022-05-23	62.600	63.800	62.500	63.000	55.441	32,163
2022-05-20	62.900	62.900	62.600	62.700	55.177	12,050
2022-05-19	63.300	63.400	62.600	63.400	55.793	73,143
2022-05-18	63.400	63.400	63.400	63.400	55.793	1,000

← NewerPage 18 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.