Fuzetec Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	58.100	58.400	57.200	57.400	57.400	85,012
2025-04-30	57.600	58.500	57.000	57.900	57.900	52,619
2025-04-29	56.400	58.900	56.300	58.000	58.000	123,909
2025-04-28	56.000	56.600	55.900	56.200	56.200	72,107
2025-04-25	56.200	56.400	55.500	56.000	56.000	38,107
2025-04-24	55.700	55.700	54.500	55.200	55.200	52,459
2025-04-23	55.500	55.500	55.100	55.100	55.100	2,196
2025-04-22	54.000	54.800	53.100	54.000	54.000	59,051
2025-04-21	54.300	55.000	53.200	54.400	54.400	36,100
2025-04-18	55.700	55.700	54.400	54.800	54.800	9,220
2025-04-17	55.900	55.900	54.100	54.700	54.700	46,100
2025-04-16	54.800	55.300	54.000	55.100	55.100	42,001
2025-04-15	54.300	55.700	54.200	55.600	55.600	125,000
2025-04-14	54.500	56.800	53.000	53.800	53.800	173,000
2025-04-11	54.700	55.400	53.100	54.200	54.200	153,105
2025-04-10	54.700	54.700	54.700	54.700	54.700	147,000
2025-04-09	54.700	55.200	49.350	49.800	49.800	241,100
2025-04-08	50.700	54.800	50.700	54.800	54.800	380,333
2025-04-07	56.300	56.300	56.300	56.300	56.300	13,000
2025-04-02	63.400	63.400	61.800	62.500	62.500	107,000
2025-04-01	61.700	63.700	61.700	63.200	63.200	143,000
2025-03-31	62.100	63.400	60.500	61.700	61.700	103,000
2025-03-28	63.800	64.500	62.600	63.600	63.600	55,100
2025-03-27	64.000	65.000	63.500	64.100	64.100	45,000
2025-03-26	66.700	67.000	65.500	66.300	63.800	207,286
2025-03-25	67.000	67.000	66.000	66.400	63.896	25,000
2025-03-24	67.900	67.900	66.000	66.100	63.608	59,000
2025-03-21	67.500	68.200	67.200	67.400	64.859	21,000
2025-03-20	67.400	68.900	67.400	67.800	67.800	175,573
2025-03-19	67.700	67.700	66.200	67.000	67.000	46,000
2025-03-18	67.000	67.500	66.800	67.400	67.400	47,250
2025-03-17	65.000	66.700	64.700	66.600	66.600	137,040
2025-03-14	63.600	64.500	63.600	64.400	64.400	34,400
2025-03-13	65.600	65.600	63.500	63.500	63.500	91,000
2025-03-12	65.100	65.500	64.100	64.800	64.800	75,000
2025-03-11	65.000	65.400	63.900	64.500	64.500	134,000
2025-03-10	65.700	65.700	65.100	65.500	65.500	40,060
2025-03-07	65.600	65.600	64.800	65.500	65.500	24,250
2025-03-06	65.900	65.900	64.800	65.400	65.400	82,021
2025-03-05	65.900	65.900	64.900	65.500	65.500	70,015
2025-03-04	64.100	65.600	64.000	65.500	65.500	136,000
2025-03-03	66.500	66.500	65.500	65.900	65.900	33,000
2025-02-27	67.400	68.000	66.100	66.700	66.700	106,000
2025-02-26	68.200	68.700	66.700	67.600	67.600	139,000
2025-02-25	68.400	68.400	67.000	68.200	68.200	50,000
2025-02-24	68.200	68.900	67.600	68.100	68.100	81,143
2025-02-21	67.300	68.300	67.100	67.900	67.900	76,200
2025-02-20	66.800	67.300	66.000	67.200	67.200	87,000
2025-02-19	65.300	66.700	65.100	66.400	66.400	140,040
2025-02-18	65.500	65.800	65.100	65.400	65.400	39,000
2025-02-17	65.800	66.000	65.000	65.800	65.800	41,000
2025-02-14	64.500	65.600	64.500	64.900	64.900	128,000
2025-02-13	64.700	64.700	64.000	64.200	64.200	70,000
2025-02-12	63.600	64.400	63.600	64.000	64.000	38,000
2025-02-11	64.500	64.500	64.000	64.000	64.000	29,074
2025-02-10	64.000	65.000	63.800	65.000	65.000	37,000
2025-02-07	64.700	65.200	64.400	65.100	65.100	14,015
2025-02-06	65.000	65.300	64.000	64.000	64.000	57,032
2025-02-05	62.900	65.200	62.800	65.000	65.000	134,125
2025-02-04	62.900	62.900	62.200	62.700	62.700	26,000

← NewerPage 7 of 21 · 1,221 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.