Fuzetec Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	62.800	63.400	62.700	63.400	55.793	6,115
2022-05-16	64.000	64.000	63.200	63.200	55.617	9,000
2022-05-13	63.300	63.900	63.000	63.900	56.233	10,002
2022-05-12	64.900	64.900	63.000	64.400	56.673	8,000
2022-05-11	62.300	64.900	62.200	64.900	57.113	22,042
2022-05-10	62.700	64.800	62.500	63.800	56.145	57,000
2022-05-09	63.200	63.400	63.100	63.400	55.793	10,000
2022-05-06	63.600	64.200	63.100	63.800	56.145	22,020
2022-05-05	64.500	64.500	64.200	64.200	56.497	13,175
2022-05-04	63.700	64.200	63.500	64.200	56.497	19,000
2022-05-03	63.900	63.900	63.000	63.000	55.441	10,461
2022-04-29	64.100	65.800	63.500	63.800	56.145	29,018
2022-04-28	65.000	65.000	63.800	64.500	56.761	35,188
2022-04-27	63.800	64.000	63.000	63.900	56.233	32,010
2022-04-26	64.800	64.900	63.700	64.100	56.409	11,000
2022-04-25	65.100	65.100	63.800	63.800	56.145	55,186
2022-04-22	66.700	66.700	65.700	66.000	58.081	17,000
2022-04-21	66.300	67.000	66.300	66.700	58.697	8,120
2022-04-20	66.500	66.600	65.600	66.600	58.609	24,150
2022-04-19	67.000	67.000	66.500	66.500	58.521	18,286
2022-04-18	67.100	67.100	66.000	66.500	58.521	27,000
2022-04-15	67.500	68.400	67.400	67.400	59.313	6,001
2022-04-14	68.300	68.300	68.300	68.300	60.105	1,232
2022-04-13	67.500	67.900	67.500	67.900	59.753	4,200
2022-04-12	67.900	68.500	67.600	67.600	59.489	7,207
2022-04-11	68.100	68.100	68.000	68.000	59.841	28,766
2022-04-08	69.300	69.700	69.300	69.300	60.985	7,060
2022-04-07	69.300	69.700	69.200	69.200	60.897	21,000
2022-04-06	69.400	69.700	69.400	69.700	61.337	9,400
2022-04-01	69.800	69.800	69.300	69.400	61.073	4,080
2022-03-31	69.400	69.800	69.400	69.500	61.161	11,000
2022-03-30	69.500	69.900	68.500	69.900	61.513	40,946
2022-03-29	69.400	69.400	69.000	69.300	60.985	15,000
2022-03-28	69.600	69.900	68.000	69.300	60.985	73,143
2022-03-25	70.300	70.300	69.600	69.600	61.249	14,316
2022-03-24	69.800	70.200	69.500	69.500	61.161	42,000
2022-03-23	69.900	70.500	69.900	70.300	61.865	32,200
2022-03-22	70.000	70.000	69.600	69.900	61.513	22,959
2022-03-21	69.500	70.500	69.500	69.900	61.513	95,330
2022-03-18	68.600	68.600	68.100	68.200	60.017	7,675
2022-03-17	68.200	68.800	68.000	68.600	60.369	18,120
2022-03-16	68.300	68.300	67.900	68.000	59.841	6,141
2022-03-15	69.300	69.300	68.000	68.300	60.105	15,220
2022-03-14	68.900	69.000	68.000	68.000	59.841	29,047
2022-03-11	68.000	68.000	67.800	67.800	59.665	10,000
2022-03-10	69.000	69.000	67.500	68.500	60.281	24,488
2022-03-09	67.000	68.100	67.000	68.000	59.841	29,000
2022-03-08	66.500	68.900	65.100	66.800	58.785	68,564
2022-03-07	68.500	69.400	68.000	68.000	59.841	34,550
2022-03-04	69.600	70.200	69.500	69.500	61.161	20,022
2022-03-03	70.000	70.000	69.600	69.600	61.249	17,571
2022-03-02	70.300	70.600	70.000	70.000	61.601	14,541
2022-03-01	70.600	70.900	69.600	70.100	61.689	36,008
2022-02-25	69.800	69.800	69.600	69.600	61.249	17,016
2022-02-24	70.700	70.700	69.600	69.800	61.425	21,535
2022-02-23	70.100	70.800	69.800	70.700	62.217	20,761
2022-02-22	70.200	70.500	69.100	69.800	61.425	29,918
2022-02-21	70.400	71.000	70.400	70.800	62.305	36,290
2022-02-18	70.000	70.400	69.900	70.400	61.953	22,000
2022-02-17	69.700	70.700	69.700	70.200	61.777	31,000

← NewerPage 19 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.