Fuzetec Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	54.900	55.200	54.000	54.500	54.500	277,745
2026-01-15	54.300	55.300	54.100	54.100	54.100	148,000
2026-01-14	53.200	54.300	53.100	54.300	54.300	216,499
2026-01-13	52.800	54.000	52.100	53.200	53.200	199,343
2026-01-12	52.700	53.300	52.000	52.800	52.800	73,150
2026-01-09	52.400	52.700	51.200	52.500	52.500	104,996
2026-01-08	52.400	52.700	51.100	51.800	51.800	80,000
2026-01-07	52.700	52.700	51.500	52.000	52.000	47,000
2026-01-06	52.300	52.300	51.500	52.000	52.000	39,000
2026-01-05	51.900	52.100	51.400	52.000	52.000	64,000
2026-01-02	51.500	52.800	51.400	52.100	52.100	121,400
2025-12-31	51.300	51.900	51.100	51.900	51.900	84,000
2025-12-30	51.200	51.900	51.000	51.800	51.800	63,000
2025-12-29	51.700	51.800	51.300	51.600	51.600	22,000
2025-12-26	51.400	51.700	51.000	51.500	51.500	39,550
2025-12-24	51.800	52.000	51.400	51.400	51.400	34,200
2025-12-23	51.800	51.800	51.500	51.800	51.800	10,100
2025-12-22	52.000	52.800	51.500	51.800	51.800	129,000
2025-12-19	51.900	52.300	51.500	51.900	51.900	32,000
2025-12-18	52.300	52.600	51.500	51.900	51.900	43,005
2025-12-17	51.800	52.800	51.800	52.300	52.300	101,000
2025-12-16	51.700	52.200	51.400	51.900	51.900	94,053
2025-12-15	51.400	51.800	51.100	51.800	51.800	76,000
2025-12-12	51.800	52.000	51.300	51.900	51.900	49,000
2025-12-11	52.000	52.300	51.700	51.900	51.900	47,200
2025-12-10	51.900	52.200	51.900	51.900	51.900	74,200
2025-12-09	51.500	52.300	51.500	51.900	51.900	55,200
2025-12-08	52.600	52.700	51.400	51.900	51.900	97,220
2025-12-05	52.700	53.000	52.000	52.800	52.800	139,000
2025-12-04	53.200	53.200	52.500	52.900	52.900	36,000
2025-12-03	52.900	53.400	52.600	52.800	52.800	98,013
2025-12-02	52.400	53.100	52.300	52.900	52.900	73,000
2025-12-01	52.200	52.600	51.200	52.300	52.300	121,000
2025-11-28	53.500	53.700	52.000	52.200	52.200	237,028
2025-11-27	53.400	53.700	52.600	53.200	53.200	105,260
2025-11-26	53.300	53.800	53.000	53.500	53.500	91,000
2025-11-25	52.600	53.400	52.500	52.900	52.900	74,040
2025-11-24	53.900	53.900	51.500	52.600	52.600	83,000
2025-11-21	55.100	55.400	53.800	53.800	53.800	38,000
2025-11-20	55.600	56.200	55.200	55.700	55.700	46,610
2025-11-19	55.700	55.900	55.300	55.600	55.600	38,001
2025-11-18	55.500	55.900	54.900	55.600	55.600	144,000
2025-11-17	56.000	56.700	55.500	55.500	55.500	182,000
2025-11-14	56.100	56.600	55.600	56.000	56.000	238,000
2025-11-13	56.000	57.700	55.900	56.100	56.100	251,002
2025-11-12	55.700	55.900	55.300	55.900	55.900	116,100
2025-11-11	55.600	56.400	54.900	55.700	55.700	314,000
2025-11-10	57.100	58.400	55.900	55.900	55.900	197,358
2025-11-07	56.800	57.600	56.400	57.400	57.400	187,211
2025-11-06	58.200	58.300	56.100	57.500	57.500	280,000
2025-11-05	57.500	59.100	57.500	57.500	57.500	216,023
2025-11-04	58.300	59.500	58.200	58.300	58.300	193,000
2025-11-03	58.900	59.000	56.400	58.100	58.100	263,360
2025-10-31	58.900	59.300	58.000	58.900	58.900	198,000
2025-10-30	57.400	60.300	57.300	58.900	58.900	311,508
2025-10-29	57.000	57.700	56.600	57.200	57.200	94,180
2025-10-28	55.900	57.000	54.100	56.800	56.800	287,499
2025-10-27	57.500	57.500	55.800	56.500	56.500	46,000
2025-10-23	56.000	57.700	56.000	56.800	56.800	297,095
2025-10-22	55.200	56.500	55.000	56.200	56.200	218,248

← NewerPage 4 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.