Fuzetec Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	74.500	75.500	73.600	73.600	73.600	184,246
2026-10-15	76.000	76.100	73.300	73.500	73.500	221,080
2026-10-14	76.400	78.600	76.100	77.300	77.300	135,012
2026-10-13	76.000	76.400	74.200	75.700	75.700	192,008
2026-10-12	77.500	77.500	76.000	76.200	76.200	200,000
2026-10-08	78.200	79.500	77.600	77.600	77.600	235,100
2026-10-07	80.000	80.800	78.800	79.100	79.100	213,022
2026-10-06	82.200	82.200	79.600	80.000	80.000	126,025
2026-10-05	84.200	84.200	82.100	82.100	82.100	154,013
2026-10-02	83.100	84.900	82.700	83.600	83.600	237,020
2026-10-01	81.300	84.800	81.300	83.000	83.000	376,101
2026-09-30	80.800	82.000	80.800	81.700	81.700	161,002
2026-09-29	77.800	81.700	77.400	80.700	80.700	316,002
2026-09-24	78.500	78.900	77.900	78.400	78.400	49,019
2026-09-23	79.400	79.900	78.000	78.600	78.600	91,031
2026-09-22	79.800	79.900	78.500	78.800	78.800	116,001
2026-09-21	78.000	79.300	77.600	79.200	79.200	54,020
2026-09-18	76.600	78.500	76.100	78.200	78.200	102,032
2026-09-17	76.400	76.500	75.400	75.600	75.600	51,100
2026-09-16	75.900	75.900	75.300	75.800	75.800	30,000
2026-09-15	75.400	76.400	75.100	75.100	75.100	51,000
2026-09-14	76.500	76.700	75.400	75.400	75.400	46,060
2026-09-11	76.900	78.500	76.100	76.600	76.600	133,050
2026-09-10	77.000	78.300	76.000	78.200	78.200	153,000
2026-09-09	76.200	78.100	76.200	77.200	77.200	110,019
2026-09-08	79.900	80.000	76.300	76.800	76.800	257,000
2026-09-07	83.000	83.000	78.900	80.500	80.500	233,000
2026-09-04	82.200	84.400	81.100	83.300	83.300	261,906
2026-09-03	80.300	83.100	80.000	80.300	80.300	225,000
2026-09-02	81.100	81.100	79.300	79.800	79.800	149,000
2026-09-01	81.000	84.000	81.000	82.300	82.300	264,010
2026-08-31	83.300	83.300	80.100	80.600	80.600	159,004
2026-08-28	83.100	86.000	80.200	82.700	82.700	277,050
2026-08-27	78.000	83.000	77.900	82.200	82.200	316,503
2026-08-26	76.600	78.300	76.600	78.000	78.000	92,000
2026-08-25	75.900	76.600	74.500	76.600	76.600	89,200
2026-08-24	78.700	79.500	75.800	75.900	75.900	200,195
2026-08-21	79.900	80.000	78.300	78.900	78.900	101,000
2026-08-20	79.500	83.300	78.100	78.500	78.500	394,000
2026-08-19	78.000	80.800	78.000	79.100	79.100	199,000
2026-08-18	83.700	83.700	79.000	79.100	79.100	319,000
2026-08-17	84.000	84.800	83.500	83.700	83.700	174,104
2026-08-14	87.200	87.200	84.000	84.500	84.500	316,030
2026-08-13	87.200	88.900	85.600	86.700	86.700	780,403
2026-08-12	85.200	87.500	84.300	86.000	86.000	709,000
2026-08-11	84.200	86.500	82.000	86.000	86.000	1,501,520
2026-08-10	83.000	88.700	81.800	83.300	83.300	1,516,990
2026-08-07	82.200	83.900	80.600	80.700	80.700	836,132
2026-08-06	76.600	77.500	75.000	77.000	77.000	205,100
2026-08-05	80.000	80.200	76.400	77.000	77.000	330,000
2026-08-04	75.300	76.600	73.300	74.500	74.500	337,361
2026-08-03	73.600	76.300	73.600	75.300	75.300	142,000
2026-07-31	71.200	74.000	71.200	73.700	73.700	245,013
2026-07-30	68.000	70.700	66.700	67.700	67.700	396,000
2026-07-29	71.500	72.300	65.200	70.000	70.000	422,000
2026-07-28	74.000	74.100	70.800	71.500	71.500	294,100
2026-07-27	76.400	77.100	74.200	75.500	75.500	157,000
2026-07-24	74.400	77.300	74.400	76.400	76.400	241,100
2026-07-23	75.100	76.100	74.200	76.000	76.000	137,000
2026-07-22	76.000	77.000	75.000	75.100	75.100	164,000

Page 1 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.