Fuzetec Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 69.000 | 69.500 | 67.700 | 67.700 | 67.700 | 174,000 |
| 2024-10-29 | 71.500 | 71.500 | 68.700 | 69.000 | 69.000 | 315,000 |
| 2024-10-28 | 72.500 | 72.900 | 71.200 | 71.700 | 71.700 | 168,000 |
| 2024-10-25 | 72.400 | 73.900 | 72.000 | 72.500 | 72.500 | 241,000 |
| 2024-10-24 | 75.100 | 75.300 | 72.400 | 72.400 | 72.400 | 409,000 |
| 2024-10-23 | 76.600 | 77.100 | 74.100 | 76.100 | 76.100 | 339,000 |
| 2024-10-22 | 75.500 | 76.200 | 73.700 | 75.800 | 75.800 | 432,000 |
| 2024-10-21 | 73.300 | 77.600 | 72.000 | 75.300 | 75.300 | 580,000 |
| 2024-10-18 | 74.500 | 75.200 | 72.900 | 73.200 | 73.200 | 361,000 |
| 2024-10-17 | 75.000 | 75.900 | 73.800 | 74.300 | 74.300 | 540,000 |
| 2024-10-16 | 76.300 | 76.400 | 72.900 | 73.300 | 73.300 | 559,000 |
| 2024-10-15 | 72.800 | 78.000 | 72.800 | 75.700 | 75.700 | 1,322,000 |
| 2024-10-14 | 67.900 | 74.200 | 67.900 | 72.100 | 72.100 | 1,581,000 |
| 2024-10-11 | 67.400 | 67.600 | 66.900 | 67.500 | 67.500 | 134,000 |
| 2024-10-09 | 68.200 | 68.600 | 66.500 | 67.400 | 67.400 | 161,000 |
| 2024-10-08 | 68.800 | 68.800 | 67.600 | 68.200 | 68.200 | 116,000 |
| 2024-10-07 | 68.300 | 68.700 | 67.800 | 68.400 | 68.400 | 154,000 |
| 2024-10-04 | 67.900 | 68.200 | 66.900 | 67.800 | 67.800 | 126,000 |
| 2024-10-03 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | 0 |
| 2024-10-02 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | 0 |
| 2024-10-01 | 68.000 | 68.500 | 67.700 | 67.900 | 67.900 | 104,000 |
| 2024-09-30 | 68.300 | 69.100 | 67.000 | 68.000 | 68.000 | 220,000 |
| 2024-09-27 | 69.100 | 69.600 | 68.400 | 68.700 | 68.700 | 330,000 |
| 2024-09-26 | 68.500 | 69.500 | 66.100 | 68.700 | 68.700 | 441,000 |
| 2024-09-25 | 67.300 | 68.900 | 66.300 | 68.600 | 68.600 | 199,000 |
| 2024-09-24 | 66.300 | 69.400 | 66.300 | 67.300 | 67.300 | 299,000 |
| 2024-09-23 | 64.300 | 66.900 | 64.300 | 66.300 | 66.300 | 161,000 |
| 2024-09-20 | 65.200 | 65.400 | 64.600 | 64.900 | 64.900 | 16,000 |
| 2024-09-19 | 65.400 | 65.400 | 64.800 | 65.200 | 65.200 | 25,000 |
| 2024-09-18 | 65.400 | 65.700 | 65.100 | 65.400 | 65.400 | 17,000 |
| 2024-09-16 | 64.900 | 65.400 | 64.800 | 65.400 | 65.400 | 16,000 |
| 2024-09-13 | 64.800 | 65.200 | 64.400 | 64.900 | 64.900 | 23,000 |
| 2024-09-12 | 64.600 | 65.100 | 64.000 | 64.800 | 64.800 | 69,000 |
| 2024-09-11 | 63.700 | 64.700 | 63.700 | 64.600 | 64.600 | 29,000 |
| 2024-09-10 | 65.400 | 65.800 | 63.700 | 64.400 | 64.400 | 88,000 |
| 2024-09-09 | 64.000 | 65.800 | 63.800 | 65.400 | 65.400 | 119,000 |
| 2024-09-06 | 67.400 | 68.200 | 65.600 | 65.600 | 65.600 | 94,000 |
| 2024-09-05 | 67.500 | 67.900 | 66.500 | 67.400 | 67.400 | 34,000 |
| 2024-09-04 | 68.300 | 68.300 | 66.000 | 67.500 | 67.500 | 84,000 |
| 2024-09-03 | 69.500 | 69.700 | 67.600 | 68.400 | 68.400 | 131,000 |
| 2024-09-02 | 68.300 | 69.500 | 68.300 | 69.200 | 69.200 | 172,000 |
| 2024-08-30 | 68.200 | 68.400 | 67.100 | 68.000 | 68.000 | 55,000 |
| 2024-08-29 | 68.300 | 68.400 | 67.600 | 68.200 | 68.200 | 55,000 |
| 2024-08-28 | 67.900 | 68.600 | 67.600 | 68.300 | 68.300 | 86,000 |
| 2024-08-27 | 66.900 | 67.900 | 66.600 | 67.900 | 67.900 | 48,000 |
| 2024-08-26 | 69.700 | 69.900 | 66.400 | 66.500 | 66.500 | 153,000 |
| 2024-08-23 | 67.000 | 69.100 | 67.000 | 68.800 | 68.800 | 152,000 |
| 2024-08-22 | 66.800 | 67.800 | 66.800 | 67.700 | 67.700 | 52,000 |
| 2024-08-21 | 67.900 | 68.000 | 67.100 | 67.300 | 67.300 | 13,000 |
| 2024-08-20 | 67.200 | 67.800 | 67.000 | 67.500 | 67.500 | 39,000 |
| 2024-08-19 | 66.700 | 67.300 | 66.700 | 67.200 | 67.200 | 28,000 |
| 2024-08-16 | 66.500 | 67.100 | 66.500 | 67.100 | 67.100 | 64,000 |
| 2024-08-15 | 67.700 | 68.400 | 66.300 | 66.500 | 66.500 | 55,000 |
| 2024-08-14 | 68.200 | 69.200 | 67.300 | 67.600 | 67.600 | 95,000 |
| 2024-08-13 | 64.700 | 67.600 | 64.700 | 67.300 | 67.300 | 191,000 |
| 2024-08-12 | 63.300 | 64.800 | 63.200 | 64.700 | 64.700 | 95,000 |
| 2024-08-09 | 62.100 | 63.400 | 61.800 | 63.000 | 63.000 | 117,000 |
| 2024-08-08 | 62.000 | 62.600 | 60.800 | 61.900 | 61.900 | 78,000 |
| 2024-08-07 | 60.400 | 61.900 | 60.400 | 61.600 | 61.600 | 44,000 |
| 2024-08-06 | 63.300 | 63.300 | 59.500 | 60.900 | 60.900 | 103,000 |
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.