Fuzetec Technology Co., Ltd. (TPEX:6642)
Taiwan · Delayed Price · Currency is TWD 53.90
0.00 (0.00%)
Jan 22, 2026, 1:30 PM CST
Fuzetec Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 54.40 | 55.70 | 53.90 | 53.90 | 53.90 | - | 495,660 |
| Jan 21, 2026 | 53.50 | 54.30 | 52.00 | 53.90 | 53.90 | -0.19% | 308,845 |
| Jan 20, 2026 | 54.50 | 55.50 | 54.00 | 54.00 | 54.00 | -1.82% | 412,261 |
| Jan 19, 2026 | 54.50 | 55.90 | 54.20 | 55.00 | 55.00 | 0.92% | 363,642 |
| Jan 16, 2026 | 54.90 | 55.20 | 54.00 | 54.50 | 54.50 | 0.74% | 286,654 |
| Jan 15, 2026 | 54.30 | 55.30 | 54.10 | 54.10 | 54.10 | -0.37% | 150,663 |
| Jan 14, 2026 | 53.20 | 54.30 | 53.10 | 54.30 | 54.30 | 2.07% | 222,076 |
| Jan 13, 2026 | 52.80 | 54.00 | 52.10 | 53.20 | 53.20 | 0.76% | 245,899 |
| Jan 12, 2026 | 52.70 | 53.30 | 52.00 | 52.80 | 52.80 | 0.57% | 74,490 |
| Jan 9, 2026 | 52.40 | 52.70 | 51.20 | 52.50 | 52.50 | 1.35% | 108,262 |
| Jan 8, 2026 | 52.40 | 52.70 | 51.10 | 51.80 | 51.80 | -0.38% | 80,356 |
| Jan 7, 2026 | 52.70 | 52.70 | 51.50 | 52.00 | 52.00 | - | 47,757 |
| Jan 6, 2026 | 52.30 | 52.30 | 51.50 | 52.00 | 52.00 | - | 39,469 |
| Jan 5, 2026 | 51.90 | 52.10 | 51.40 | 52.00 | 52.00 | -0.19% | 64,163 |
| Jan 2, 2026 | 51.50 | 52.80 | 51.40 | 52.10 | 52.10 | 0.39% | 121,527 |
| Dec 31, 2025 | 51.30 | 51.90 | 51.10 | 51.90 | 51.90 | 0.19% | 87,004 |
| Dec 30, 2025 | 51.20 | 51.90 | 51.00 | 51.80 | 51.80 | 0.39% | 63,602 |
| Dec 29, 2025 | 51.70 | 51.80 | 51.30 | 51.60 | 51.60 | 0.19% | 22,477 |
| Dec 26, 2025 | 51.40 | 51.70 | 51.00 | 51.50 | 51.50 | 0.19% | 39,559 |
| Dec 24, 2025 | 51.80 | 52.00 | 51.40 | 51.40 | 51.40 | -0.77% | 34,818 |
| Dec 23, 2025 | 51.80 | 51.80 | 51.50 | 51.80 | 51.80 | - | 10,565 |
| Dec 22, 2025 | 52.00 | 52.80 | 51.50 | 51.80 | 51.80 | -0.19% | 129,705 |
| Dec 19, 2025 | 51.90 | 52.30 | 51.50 | 51.90 | 51.90 | - | 32,070 |
| Dec 18, 2025 | 52.30 | 52.60 | 51.50 | 51.90 | 51.90 | -0.76% | 41,580 |
| Dec 17, 2025 | 51.80 | 52.80 | 51.80 | 52.30 | 52.30 | 0.77% | 102,475 |
| Dec 16, 2025 | 51.70 | 52.20 | 51.40 | 51.90 | 51.90 | 0.19% | 94,757 |
| Dec 15, 2025 | 51.40 | 51.80 | 51.10 | 51.80 | 51.80 | -0.19% | 76,300 |
| Dec 12, 2025 | 51.80 | 52.00 | 51.30 | 51.90 | 51.90 | - | 54,036 |
| Dec 11, 2025 | 52.00 | 52.30 | 51.70 | 51.90 | 51.90 | - | 47,857 |
| Dec 10, 2025 | 51.90 | 52.20 | 51.90 | 51.90 | 51.90 | - | 75,371 |
| Dec 9, 2025 | 51.50 | 52.30 | 51.50 | 51.90 | 51.90 | - | 55,210 |
| Dec 8, 2025 | 52.60 | 52.70 | 51.40 | 51.90 | 51.90 | -1.70% | 97,873 |
| Dec 5, 2025 | 52.70 | 53.00 | 52.00 | 52.80 | 52.80 | -0.19% | 139,741 |
| Dec 4, 2025 | 53.20 | 53.20 | 52.50 | 52.90 | 52.90 | 0.19% | 36,041 |
| Dec 3, 2025 | 52.90 | 53.40 | 52.60 | 52.80 | 52.80 | -0.19% | 98,855 |
| Dec 2, 2025 | 52.40 | 53.10 | 52.30 | 52.90 | 52.90 | 1.15% | 73,143 |
| Dec 1, 2025 | 52.20 | 52.60 | 51.20 | 52.30 | 52.30 | 0.19% | 121,753 |
| Nov 28, 2025 | 53.50 | 53.70 | 52.00 | 52.20 | 52.20 | -1.88% | 243,524 |
| Nov 27, 2025 | 53.40 | 53.70 | 52.60 | 53.20 | 53.20 | -0.56% | 105,260 |
| Nov 26, 2025 | 53.30 | 53.80 | 53.00 | 53.50 | 53.50 | 1.13% | 106,762 |
| Nov 25, 2025 | 52.60 | 53.40 | 52.50 | 52.90 | 52.90 | 0.57% | 80,363 |
| Nov 24, 2025 | 53.90 | 53.90 | 51.50 | 52.60 | 52.60 | -2.23% | 85,341 |
| Nov 21, 2025 | 55.10 | 55.40 | 53.80 | 53.80 | 53.80 | -3.41% | 38,518 |
| Nov 20, 2025 | 55.60 | 56.20 | 55.20 | 55.70 | 55.70 | 0.18% | 46,610 |
| Nov 19, 2025 | 55.70 | 55.90 | 55.30 | 55.60 | 55.60 | - | 38,001 |
| Nov 18, 2025 | 55.50 | 55.90 | 54.90 | 55.60 | 55.60 | 0.18% | 145,054 |
| Nov 17, 2025 | 56.00 | 56.70 | 55.50 | 55.50 | 55.50 | -0.89% | 265,121 |
| Nov 14, 2025 | 56.10 | 56.60 | 55.60 | 56.00 | 56.00 | -0.18% | 321,032 |
| Nov 13, 2025 | 56.00 | 57.70 | 55.90 | 56.10 | 56.10 | 0.36% | 388,497 |
| Nov 12, 2025 | 55.70 | 55.90 | 55.30 | 55.90 | 55.90 | 0.36% | 116,819 |