Fuzetec Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	70.800	71.400	70.000	70.000	61.601	33,355
2022-02-15	69.700	71.000	69.700	70.300	61.865	58,242
2022-02-14	70.700	70.700	69.500	69.700	61.337	69,879
2022-02-11	69.100	69.100	69.000	69.000	60.721	8,710
2022-02-10	69.000	69.000	69.000	69.000	60.721	5,796
2022-02-09	69.300	69.500	68.800	68.900	60.633	20,080
2022-02-08	69.700	69.700	69.100	69.300	60.985	4,265
2022-02-07	68.300	69.400	68.300	69.400	61.073	23,009
2022-01-26	68.000	68.500	68.000	68.200	60.017	19,060
2022-01-25	69.600	70.100	68.600	68.900	60.633	23,001
2022-01-24	67.900	70.400	67.000	69.600	61.249	82,831
2022-01-21	67.900	68.200	67.900	67.900	59.753	11,295
2022-01-20	68.000	68.300	68.000	68.300	60.105	8,058
2022-01-19	67.600	68.100	67.600	68.000	59.841	17,110
2022-01-18	67.500	68.700	67.500	67.600	59.489	28,180
2022-01-17	68.000	68.800	67.400	68.200	60.017	32,200
2022-01-14	67.600	68.000	67.100	67.500	59.401	28,098
2022-01-13	68.300	68.300	67.900	68.100	59.929	19,202
2022-01-12	68.300	69.000	68.200	68.400	60.193	28,285
2022-01-11	68.900	69.000	68.100	68.300	60.105	50,536
2022-01-10	70.000	70.000	69.000	69.600	61.249	38,600
2022-01-07	70.800	70.800	69.500	69.700	61.337	80,380
2022-01-06	71.200	71.200	70.100	70.200	61.777	15,692
2022-01-05	71.800	72.000	70.300	70.300	61.865	41,958
2022-01-04	70.500	71.900	70.500	71.500	62.921	73,122
2022-01-03	70.000	70.100	69.800	70.000	61.601	23,140
2021-12-30	70.100	70.200	69.600	70.100	61.689	49,270
2021-12-29	69.900	70.800	69.900	70.400	61.953	33,342
2021-12-28	71.600	71.600	69.000	69.600	61.249	81,239
2021-12-27	71.400	72.200	71.000	71.600	63.009	40,217
2021-12-24	71.000	71.900	70.800	71.400	62.833	61,465
2021-12-23	69.800	71.000	69.800	70.800	62.305	36,172
2021-12-22	69.500	69.700	69.400	69.600	61.249	17,467
2021-12-21	69.600	69.600	69.000	69.300	60.985	21,514
2021-12-20	69.500	69.600	68.700	69.000	60.721	52,654
2021-12-17	70.500	70.500	69.500	69.500	61.161	35,556
2021-12-16	70.200	71.000	70.200	70.500	62.041	26,354
2021-12-15	69.800	70.800	69.800	70.200	61.777	57,464
2021-12-14	71.500	71.500	70.100	70.300	61.865	83,809
2021-12-13	74.000	74.000	71.500	71.500	62.921	116,702
2021-12-10	75.100	75.100	72.600	73.200	64.417	87,586
2021-12-09	75.500	76.400	73.700	74.000	65.121	324,208
2021-12-08	70.700	76.000	70.100	75.300	66.265	505,106
2021-12-07	70.000	70.000	69.200	69.600	61.249	52,383
2021-12-06	67.500	69.800	67.400	69.200	60.897	53,027
2021-12-03	67.000	67.400	66.900	67.300	59.225	35,065
2021-12-02	67.800	68.500	66.900	66.900	58.873	75,629
2021-12-01	67.500	67.500	66.700	67.200	59.137	29,187
2021-11-30	67.500	67.700	66.700	67.300	59.225	49,194
2021-11-29	67.000	67.000	66.200	66.600	58.609	31,416
2021-11-26	68.800	68.800	66.000	67.000	58.961	94,756
2021-11-25	69.300	70.100	69.000	69.300	60.985	36,415
2021-11-24	69.000	69.300	68.900	69.300	60.985	47,015
2021-11-23	70.000	70.000	69.000	69.000	60.721	42,006
2021-11-22	70.500	70.500	69.400	69.800	61.425	78,539
2021-11-19	70.000	70.500	70.000	70.500	62.041	52,846
2021-11-18	69.900	70.500	69.700	70.000	61.601	56,276
2021-11-17	70.000	70.900	69.300	69.700	61.337	69,642
2021-11-16	71.500	71.500	69.500	70.000	61.601	43,108
2021-11-15	70.000	71.200	69.900	71.200	62.657	122,641

← NewerPage 20 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.