Fuzetec Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	57.400	57.500	53.500	55.000	55.000	310,400
2025-10-20	54.900	57.300	54.900	57.000	57.000	265,000
2025-10-17	55.600	56.100	54.500	55.200	55.200	181,658
2025-10-16	55.100	56.700	55.000	56.600	56.600	150,999
2025-10-15	54.600	56.800	54.200	54.900	54.900	169,759
2025-10-14	54.800	56.600	54.700	55.000	55.000	83,199
2025-10-13	54.100	55.000	53.500	54.800	54.800	35,999
2025-10-09	55.000	55.600	54.900	55.200	55.200	31,320
2025-10-08	54.900	55.700	54.800	55.200	55.200	73,820
2025-10-07	55.400	55.700	54.700	55.500	55.500	49,000
2025-10-03	56.300	56.800	54.600	55.100	55.100	95,000
2025-10-02	56.800	56.800	55.600	55.800	55.800	36,999
2025-10-01	56.700	57.300	56.200	56.700	56.700	27,000
2025-09-30	56.800	58.800	56.600	57.300	57.300	138,709
2025-09-29	56.800	56.800	56.800	56.800	56.800	0
2025-09-26	56.300	57.000	55.500	56.800	56.800	104,914
2025-09-25	58.400	59.300	56.100	56.400	56.400	149,032
2025-09-24	56.500	58.300	55.100	57.900	57.900	367,875
2025-09-23	56.600	58.000	55.800	56.300	56.300	123,087
2025-09-22	56.200	57.900	55.800	56.400	56.400	226,659
2025-09-19	53.700	58.900	53.300	55.900	55.900	353,979
2025-09-18	53.700	54.100	53.200	53.800	53.800	57,120
2025-09-17	54.400	54.500	53.200	53.700	53.700	76,000
2025-09-16	54.600	54.700	53.800	53.800	53.800	24,000
2025-09-15	54.400	54.800	54.000	54.600	54.600	61,000
2025-09-12	54.200	55.400	54.200	54.600	54.600	35,000
2025-09-11	54.000	54.400	53.300	54.200	54.200	109,809
2025-09-10	53.600	54.600	53.500	54.000	54.000	78,000
2025-09-09	54.000	54.500	53.200	53.600	53.600	43,400
2025-09-08	54.200	54.700	53.900	54.000	54.000	30,000
2025-09-05	54.200	54.700	54.000	54.300	54.300	25,000
2025-09-04	55.000	55.000	54.100	54.200	54.200	46,020
2025-09-03	54.100	54.800	54.100	54.800	54.800	7,000
2025-09-02	55.400	55.400	54.400	54.400	54.400	32,000
2025-09-01	54.900	55.400	54.500	54.900	54.900	33,000
2025-08-29	54.400	55.100	54.400	55.000	55.000	14,000
2025-08-28	54.900	55.000	54.700	54.900	54.900	11,000
2025-08-27	54.300	55.300	54.300	54.900	54.900	40,200
2025-08-26	54.400	54.500	54.000	54.300	54.300	11,000
2025-08-25	54.000	54.500	54.000	54.400	54.400	9,000
2025-08-22	54.700	55.400	54.100	54.300	54.300	26,000
2025-08-21	54.500	55.600	54.400	55.300	55.300	55,047
2025-08-20	54.200	54.400	53.200	54.000	54.000	64,000
2025-08-19	54.200	54.300	53.800	53.900	53.900	27,210
2025-08-18	54.000	54.600	53.600	54.200	54.200	102,050
2025-08-15	53.900	54.600	53.900	54.600	54.600	30,000
2025-08-14	54.700	54.700	53.900	54.400	54.400	33,000
2025-08-13	53.900	54.700	53.900	54.400	54.400	47,099
2025-08-12	54.200	54.400	53.400	54.300	54.300	39,000
2025-08-11	54.500	54.500	53.200	53.400	53.400	47,200
2025-08-08	55.500	55.500	53.700	54.000	54.000	103,281
2025-08-07	54.900	55.700	54.900	55.400	55.400	30,400
2025-08-06	57.000	58.200	53.900	54.900	54.900	258,679
2025-08-05	58.100	58.900	57.100	57.900	57.900	43,350
2025-08-04	59.200	59.200	56.800	58.500	58.500	93,100
2025-08-01	56.800	56.800	56.800	56.800	56.800	106,357
2025-07-31	55.400	57.400	55.000	56.800	56.800	79,000
2025-07-30	56.000	56.000	55.200	55.500	55.500	23,200
2025-07-29	55.800	56.200	55.000	55.400	55.400	56,120
2025-07-28	56.000	57.200	55.700	56.000	56.000	37,000

← NewerPage 5 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.