Fuzetec Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 63.300 | 63.300 | 62.100 | 62.800 | 62.800 | 23,039 |
| 2025-01-22 | 62.900 | 63.400 | 62.800 | 63.400 | 63.400 | 77,000 |
| 2025-01-21 | 63.300 | 63.400 | 62.900 | 63.400 | 63.400 | 35,000 |
| 2025-01-20 | 63.300 | 63.900 | 63.000 | 63.300 | 63.300 | 81,000 |
| 2025-01-17 | 62.900 | 63.600 | 62.000 | 63.200 | 63.200 | 163,000 |
| 2025-01-16 | 63.500 | 64.000 | 63.100 | 63.100 | 63.100 | 197,000 |
| 2025-01-15 | 63.900 | 64.400 | 62.700 | 63.100 | 63.100 | 230,000 |
| 2025-01-14 | 64.900 | 65.100 | 64.600 | 64.700 | 64.700 | 34,000 |
| 2025-01-13 | 66.100 | 66.100 | 63.000 | 64.900 | 64.900 | 226,000 |
| 2025-01-10 | 67.800 | 67.800 | 66.200 | 66.800 | 66.800 | 92,000 |
| 2025-01-09 | 69.500 | 70.100 | 67.500 | 67.800 | 67.800 | 121,000 |
| 2025-01-08 | 68.000 | 68.900 | 67.700 | 68.900 | 68.900 | 18,000 |
| 2025-01-07 | 68.900 | 69.500 | 68.000 | 68.200 | 68.200 | 51,000 |
| 2025-01-06 | 67.700 | 68.700 | 67.600 | 68.400 | 68.400 | 74,000 |
| 2025-01-03 | 68.700 | 68.800 | 67.400 | 68.200 | 68.200 | 48,000 |
| 2025-01-02 | 68.500 | 69.000 | 67.700 | 68.300 | 68.300 | 20,000 |
| 2024-12-31 | 68.000 | 69.100 | 67.800 | 68.500 | 68.500 | 71,000 |
| 2024-12-30 | 68.600 | 69.700 | 68.400 | 68.400 | 68.400 | 102,000 |
| 2024-12-27 | 69.800 | 70.300 | 68.000 | 68.800 | 68.800 | 133,000 |
| 2024-12-26 | 68.600 | 69.700 | 68.300 | 69.500 | 69.500 | 131,000 |
| 2024-12-25 | 67.400 | 68.400 | 67.400 | 68.000 | 68.000 | 99,000 |
| 2024-12-24 | 67.200 | 68.000 | 66.200 | 67.400 | 67.400 | 142,000 |
| 2024-12-23 | 66.600 | 67.900 | 66.600 | 67.200 | 67.200 | 86,000 |
| 2024-12-20 | 66.600 | 68.500 | 65.700 | 66.400 | 66.400 | 351,000 |
| 2024-12-19 | 68.600 | 68.600 | 66.400 | 67.400 | 67.400 | 313,000 |
| 2024-12-18 | 68.300 | 69.800 | 67.900 | 69.700 | 69.700 | 148,000 |
| 2024-12-17 | 68.400 | 69.300 | 68.400 | 68.900 | 68.900 | 58,000 |
| 2024-12-16 | 70.700 | 70.900 | 68.200 | 68.400 | 68.400 | 111,000 |
| 2024-12-13 | 71.000 | 71.600 | 68.800 | 70.000 | 70.000 | 130,000 |
| 2024-12-12 | 71.600 | 72.600 | 69.100 | 71.000 | 71.000 | 200,000 |
| 2024-12-11 | 72.100 | 73.000 | 71.300 | 71.600 | 71.600 | 125,000 |
| 2024-12-10 | 73.600 | 74.000 | 71.000 | 71.500 | 71.500 | 228,000 |
| 2024-12-09 | 73.600 | 74.700 | 72.800 | 73.600 | 73.600 | 382,000 |
| 2024-12-06 | 73.400 | 73.900 | 72.500 | 73.000 | 73.000 | 145,000 |
| 2024-12-05 | 74.000 | 74.400 | 72.800 | 72.800 | 72.800 | 253,000 |
| 2024-12-04 | 70.800 | 75.100 | 70.000 | 73.300 | 73.300 | 492,000 |
| 2024-12-03 | 70.600 | 71.000 | 69.700 | 69.700 | 69.700 | 83,000 |
| 2024-12-02 | 69.400 | 70.400 | 69.400 | 69.900 | 69.900 | 22,000 |
| 2024-11-29 | 68.700 | 69.700 | 68.700 | 69.200 | 69.200 | 67,000 |
| 2024-11-28 | 69.300 | 69.800 | 67.800 | 68.100 | 68.100 | 125,000 |
| 2024-11-27 | 71.500 | 71.600 | 68.600 | 69.900 | 69.900 | 186,000 |
| 2024-11-26 | 70.000 | 71.500 | 70.000 | 71.000 | 71.000 | 93,000 |
| 2024-11-25 | 70.000 | 70.900 | 69.500 | 70.800 | 70.800 | 86,000 |
| 2024-11-22 | 71.300 | 72.100 | 69.800 | 70.800 | 70.800 | 316,000 |
| 2024-11-21 | 68.000 | 71.700 | 67.700 | 71.200 | 71.200 | 477,000 |
| 2024-11-20 | 67.200 | 67.800 | 66.000 | 67.200 | 67.200 | 248,975 |
| 2024-11-19 | 65.900 | 66.700 | 65.900 | 66.500 | 66.500 | 37,000 |
| 2024-11-18 | 65.000 | 66.000 | 65.000 | 65.700 | 65.700 | 51,000 |
| 2024-11-15 | 63.700 | 65.800 | 62.500 | 65.400 | 65.400 | 141,000 |
| 2024-11-14 | 63.400 | 63.400 | 62.400 | 62.800 | 62.800 | 92,000 |
| 2024-11-13 | 62.200 | 64.100 | 62.200 | 62.900 | 62.900 | 72,000 |
| 2024-11-12 | 65.200 | 65.200 | 62.700 | 62.900 | 62.900 | 332,000 |
| 2024-11-11 | 66.200 | 66.500 | 64.600 | 66.100 | 66.100 | 145,000 |
| 2024-11-08 | 67.400 | 67.700 | 66.200 | 66.500 | 66.500 | 178,000 |
| 2024-11-07 | 67.500 | 68.200 | 66.700 | 67.400 | 67.400 | 130,000 |
| 2024-11-06 | 66.800 | 67.500 | 66.500 | 66.500 | 66.500 | 43,000 |
| 2024-11-05 | 66.700 | 67.700 | 66.700 | 67.100 | 67.100 | 50,000 |
| 2024-11-04 | 67.200 | 68.300 | 65.700 | 67.700 | 67.700 | 163,000 |
| 2024-11-01 | 66.100 | 67.600 | 65.100 | 67.200 | 67.200 | 210,000 |
| 2024-10-31 | 67.700 | 67.700 | 67.700 | 67.700 | 67.700 | 0 |
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.