Fuzetec Technology Co., Ltd. (TPEX:6642)
Taiwan · Delayed Price · Currency is TWD 83.00
+0.70 (0.85%)
At close: Jul 9, 2026
Fuzetec Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 82.70 | 84.70 | 80.70 | 83.00 | 83.00 | 0.85% | 426,129 |
| Jul 8, 2026 | 83.60 | 83.60 | 80.50 | 82.30 | 82.30 | 2.87% | 390,612 |
| Jul 7, 2026 | 85.00 | 86.50 | 79.80 | 80.00 | 80.00 | -5.88% | 499,802 |
| Jul 6, 2026 | 83.40 | 90.00 | 82.40 | 85.00 | 85.00 | 2.29% | 776,774 |
| Jul 3, 2026 | 80.70 | 83.70 | 80.70 | 83.10 | 83.10 | 1.47% | 281,363 |
| Jul 2, 2026 | 82.20 | 82.20 | 80.80 | 81.90 | 81.90 | -1.09% | 143,654 |
| Jul 1, 2026 | 80.30 | 83.80 | 80.30 | 82.80 | 82.80 | 5.08% | 363,258 |
| Jun 30, 2026 | 77.70 | 79.90 | 76.10 | 78.80 | 78.80 | 3.96% | 304,849 |
| Jun 29, 2026 | 79.30 | 80.30 | 75.80 | 75.80 | 75.80 | -5.01% | 431,376 |
| Jun 26, 2026 | 83.90 | 84.10 | 79.80 | 79.80 | 79.80 | -4.55% | 420,572 |
| Jun 25, 2026 | 86.60 | 86.80 | 83.10 | 83.60 | 83.60 | -3.46% | 392,850 |
| Jun 24, 2026 | 84.50 | 86.60 | 83.10 | 86.60 | 86.60 | -1.14% | 648,573 |
| Jun 23, 2026 | 90.70 | 90.80 | 87.10 | 87.60 | 87.60 | -3.31% | 832,046 |
| Jun 22, 2026 | 91.90 | 94.00 | 90.20 | 90.60 | 90.60 | - | 1,115,601 |
| Jun 18, 2026 | 87.70 | 92.60 | 87.00 | 90.60 | 90.60 | 5.47% | 1,856,984 |
| Jun 17, 2026 | 83.70 | 86.50 | 83.10 | 85.90 | 85.90 | 2.51% | 468,051 |
| Jun 16, 2026 | 86.90 | 87.90 | 83.80 | 83.80 | 83.80 | -3.01% | 853,677 |
| Jun 15, 2026 | 84.50 | 88.30 | 84.20 | 86.40 | 86.40 | 3.97% | 1,023,151 |
| Jun 12, 2026 | 86.20 | 87.80 | 83.00 | 83.10 | 83.10 | -0.60% | 839,093 |
| Jun 11, 2026 | 84.30 | 85.20 | 81.00 | 83.60 | 83.60 | -0.95% | 979,524 |
| Jun 10, 2026 | 87.50 | 92.90 | 84.00 | 84.40 | 84.40 | -2.20% | 4,511,051 |
| Jun 9, 2026 | 78.50 | 86.30 | 78.00 | 86.30 | 86.30 | 9.94% | 1,366,375 |
| Jun 8, 2026 | 77.00 | 79.80 | 76.90 | 78.50 | 78.50 | -7.97% | 773,719 |
| Jun 5, 2026 | 82.30 | 87.80 | 81.20 | 85.30 | 85.30 | 3.65% | 1,320,075 |
| Jun 4, 2026 | 83.30 | 83.90 | 81.70 | 82.30 | 82.30 | -1.08% | 666,260 |
| Jun 3, 2026 | 85.90 | 85.90 | 82.60 | 83.20 | 83.20 | -1.19% | 568,941 |
| Jun 2, 2026 | 85.20 | 85.70 | 82.00 | 84.20 | 84.20 | -0.94% | 961,309 |
| Jun 1, 2026 | 90.60 | 90.70 | 84.80 | 85.00 | 85.00 | -6.39% | 1,860,989 |
| May 29, 2026 | 101.00 | 101.00 | 87.50 | 90.80 | 90.80 | -1.20% | 5,688,411 |
| May 28, 2026 | 82.90 | 91.90 | 82.70 | 91.90 | 91.90 | 9.93% | 2,230,069 |
| May 27, 2026 | 86.50 | 87.60 | 83.00 | 83.60 | 83.60 | -2.68% | 1,106,268 |
| May 26, 2026 | 90.30 | 90.30 | 84.50 | 85.90 | 85.90 | -4.87% | 1,384,593 |
| May 25, 2026 | 91.00 | 94.10 | 88.60 | 90.30 | 90.30 | 2.03% | 1,876,836 |
| May 22, 2026 | 88.00 | 90.60 | 85.00 | 88.50 | 88.50 | 1.49% | 2,647,700 |
| May 21, 2026 | 85.00 | 89.40 | 83.20 | 87.20 | 87.20 | 4.18% | 2,980,493 |
| May 20, 2026 | 84.80 | 88.30 | 82.70 | 83.70 | 83.70 | -0.71% | 4,896,523 |
| May 19, 2026 | 83.90 | 84.30 | 81.50 | 84.30 | 84.30 | 9.91% | 3,047,796 |
| May 18, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 9.89% | 348,938 |
| May 15, 2026 | 63.80 | 69.80 | 63.80 | 69.80 | 69.80 | 9.92% | 536,014 |
| May 14, 2026 | 64.00 | 65.70 | 62.70 | 63.50 | 63.50 | -0.78% | 778,794 |
| May 13, 2026 | 63.40 | 65.40 | 62.10 | 64.00 | 64.00 | 0.16% | 498,270 |
| May 12, 2026 | 64.90 | 66.70 | 63.70 | 63.90 | 63.90 | -0.62% | 508,382 |
| May 11, 2026 | 64.40 | 65.70 | 63.90 | 64.30 | 64.30 | -0.16% | 368,758 |
| May 8, 2026 | 66.20 | 67.30 | 63.40 | 64.40 | 64.40 | -3.74% | 960,168 |
| May 7, 2026 | 60.90 | 66.90 | 60.90 | 66.90 | 66.90 | 9.85% | 936,128 |
| May 6, 2026 | 63.20 | 64.70 | 59.00 | 60.90 | 60.90 | -3.18% | 927,129 |
| May 5, 2026 | 56.90 | 62.90 | 56.90 | 62.90 | 62.90 | 9.97% | 806,057 |
| May 4, 2026 | 57.00 | 57.90 | 56.90 | 57.20 | 57.20 | - | 127,080 |
| Apr 30, 2026 | 58.20 | 58.50 | 56.20 | 57.20 | 57.20 | -1.04% | 226,929 |
| Apr 29, 2026 | 57.30 | 58.30 | 56.70 | 57.80 | 57.80 | 0.70% | 313,225 |