Fuzetec Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	57.500	57.700	56.200	56.900	56.900	164,523
2026-04-23	58.000	58.600	56.200	57.400	57.400	224,000
2026-04-22	57.900	58.200	57.400	57.600	57.600	184,000
2026-04-21	56.300	58.500	56.100	57.700	57.700	213,000
2026-04-20	58.000	58.800	57.000	57.000	57.000	178,020
2026-04-17	57.500	58.300	57.300	58.000	58.000	202,500
2026-04-16	57.900	58.200	57.000	57.500	57.500	167,998
2026-04-15	56.200	57.900	55.700	57.500	57.500	386,000
2026-04-14	57.400	57.800	55.500	56.500	56.500	246,499
2026-04-13	54.300	57.600	54.300	56.800	56.800	310,025
2026-04-10	55.100	55.100	54.400	55.000	55.000	76,000
2026-04-09	54.300	54.300	53.700	54.300	54.300	57,000
2026-04-08	53.600	54.100	53.600	54.000	54.000	152,000
2026-04-07	53.800	53.800	53.200	53.600	53.600	16,000
2026-04-02	53.200	53.400	53.000	53.100	53.100	48,000
2026-04-01	53.400	53.800	53.400	53.800	53.800	123,002
2026-03-31	53.900	53.900	52.800	53.200	53.200	57,025
2026-03-30	53.200	53.900	53.000	53.900	53.900	57,000
2026-03-27	54.500	54.500	53.400	54.200	54.200	63,481
2026-03-26	54.200	54.900	53.500	54.500	54.500	41,010
2026-03-25	55.200	55.300	54.800	55.200	55.200	74,010
2026-03-24	55.200	55.600	54.600	54.600	54.600	74,000
2026-03-23	54.500	55.200	54.200	55.200	55.200	44,025
2026-03-20	55.200	55.400	54.800	55.100	55.100	66,500
2026-03-19	55.400	55.800	55.000	55.200	55.200	127,000
2026-03-18	55.700	56.400	55.600	56.000	56.000	79,102
2026-03-17	55.900	56.500	55.700	55.700	55.700	78,000
2026-03-16	55.300	56.800	55.200	55.900	55.900	139,018
2026-03-13	54.900	56.100	54.900	55.300	55.300	94,000
2026-03-12	56.100	56.100	55.000	55.600	55.600	123,499
2026-03-11	55.600	56.600	55.100	55.600	55.600	167,102
2026-03-10	55.600	56.400	55.100	55.100	55.100	105,201
2026-03-09	54.900	55.800	54.000	55.800	55.800	90,000
2026-03-06	57.200	57.500	56.800	57.100	57.100	80,000
2026-03-05	55.300	57.600	55.300	57.300	57.300	232,499
2026-03-04	56.800	56.800	54.900	55.300	55.300	154,499
2026-03-03	57.700	57.900	57.000	57.300	57.300	74,000
2026-03-02	57.300	58.200	57.100	58.200	58.200	115,499
2026-02-26	57.600	57.800	56.800	57.500	57.500	140,024
2026-02-25	58.300	58.600	57.500	57.600	57.600	189,003
2026-02-24	58.300	58.500	57.300	58.300	58.300	178,690
2026-02-23	57.000	58.800	57.000	58.300	58.300	263,499
2026-02-11	56.400	56.700	56.100	56.700	56.700	199,499
2026-02-10	57.000	57.100	56.000	56.600	56.600	173,655
2026-02-09	57.200	57.700	55.800	57.000	57.000	108,000
2026-02-06	56.200	56.400	55.100	56.200	56.200	287,500
2026-02-05	55.300	56.400	55.300	56.200	56.200	171,000
2026-02-04	54.700	55.000	54.500	55.000	55.000	35,002
2026-02-03	53.900	55.200	53.800	54.500	54.500	140,000
2026-02-02	54.000	54.000	53.200	53.900	53.900	47,000
2026-01-30	54.900	55.400	54.100	54.500	54.500	135,000
2026-01-29	55.700	55.700	54.700	54.900	54.900	169,000
2026-01-28	55.400	55.800	55.100	55.700	55.700	76,090
2026-01-27	55.300	55.600	54.900	55.400	55.400	231,000
2026-01-26	54.100	55.400	54.100	55.200	55.200	63,120
2026-01-23	54.000	54.500	53.000	54.500	54.500	126,051
2026-01-22	54.400	55.700	53.900	53.900	53.900	384,000
2026-01-21	53.500	54.300	52.000	53.900	53.900	306,026
2026-01-20	54.500	55.500	54.000	54.000	54.000	313,000
2026-01-19	54.500	55.900	54.200	55.000	55.000	338,000

← NewerPage 3 of 21 · 1,220 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.