Fuzetec Technology Co., Ltd. (TPEX:6642)
Taiwan · Delayed Price · Currency is TWD 81.70
+1.00 (1.24%)
Sep 30, 2026, 1:30 PM CST
Fuzetec Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 77.80 | 81.70 | 77.40 | 80.70 | 80.70 | 2.93% | 318,211 |
| Sep 24, 2026 | 78.50 | 78.90 | 77.90 | 78.40 | 78.40 | -0.25% | 49,127 |
| Sep 23, 2026 | 79.40 | 79.90 | 78.00 | 78.60 | 78.60 | -0.25% | 91,671 |
| Sep 22, 2026 | 79.80 | 79.90 | 78.50 | 78.80 | 78.80 | -0.51% | 116,265 |
| Sep 21, 2026 | 78.00 | 79.30 | 77.60 | 79.20 | 79.20 | 1.28% | 55,041 |
| Sep 18, 2026 | 76.60 | 78.50 | 76.10 | 78.20 | 78.20 | 3.44% | 102,947 |
| Sep 17, 2026 | 76.40 | 76.50 | 75.40 | 75.60 | 75.60 | -0.26% | 52,475 |
| Sep 16, 2026 | 75.90 | 75.90 | 75.30 | 75.80 | 75.80 | 0.93% | 30,518 |
| Sep 15, 2026 | 75.40 | 76.40 | 75.10 | 75.10 | 75.10 | -0.40% | 50,802 |
| Sep 14, 2026 | 76.50 | 76.70 | 75.40 | 75.40 | 75.40 | -1.57% | 47,373 |
| Sep 11, 2026 | 76.90 | 78.50 | 76.10 | 76.60 | 76.60 | -2.05% | 134,737 |
| Sep 10, 2026 | 77.00 | 78.30 | 76.00 | 78.20 | 78.20 | 1.30% | 154,473 |
| Sep 9, 2026 | 76.20 | 78.10 | 76.20 | 77.20 | 77.20 | 0.52% | 112,283 |
| Sep 8, 2026 | 79.90 | 80.00 | 76.30 | 76.80 | 76.80 | -4.60% | 261,236 |
| Sep 7, 2026 | 83.00 | 83.00 | 78.90 | 80.50 | 80.50 | -3.36% | 237,371 |
| Sep 4, 2026 | 82.20 | 84.40 | 81.10 | 83.30 | 83.30 | 3.74% | 264,325 |
| Sep 3, 2026 | 80.30 | 83.10 | 80.00 | 80.30 | 80.30 | 0.63% | 226,917 |
| Sep 2, 2026 | 81.10 | 81.10 | 79.30 | 79.80 | 79.80 | -3.04% | 150,737 |
| Sep 1, 2026 | 81.00 | 84.00 | 81.00 | 82.30 | 82.30 | 2.11% | 265,206 |
| Aug 31, 2026 | 83.30 | 83.30 | 80.10 | 80.60 | 80.60 | -2.54% | 160,760 |
| Aug 28, 2026 | 83.10 | 86.00 | 80.20 | 82.70 | 82.70 | 0.61% | 279,616 |
| Aug 27, 2026 | 78.00 | 83.00 | 77.90 | 82.20 | 82.20 | 5.38% | 319,877 |
| Aug 26, 2026 | 76.60 | 78.30 | 76.60 | 78.00 | 78.00 | 1.83% | 93,973 |
| Aug 25, 2026 | 75.90 | 76.60 | 74.50 | 76.60 | 76.60 | 0.92% | 91,998 |
| Aug 24, 2026 | 78.70 | 79.50 | 75.80 | 75.90 | 75.90 | -3.80% | 205,261 |
| Aug 21, 2026 | 79.90 | 80.00 | 78.30 | 78.90 | 78.90 | 0.51% | 103,446 |
| Aug 20, 2026 | 79.50 | 83.30 | 78.10 | 78.50 | 78.50 | -0.76% | 396,142 |
| Aug 19, 2026 | 78.00 | 80.80 | 78.00 | 79.10 | 79.10 | - | 200,980 |
| Aug 18, 2026 | 83.70 | 83.70 | 79.00 | 79.10 | 79.10 | -5.50% | 324,336 |
| Aug 17, 2026 | 84.00 | 84.80 | 83.50 | 83.70 | 83.70 | -0.95% | 176,105 |
| Aug 14, 2026 | 87.20 | 87.20 | 84.00 | 84.50 | 84.50 | -2.54% | 320,731 |
| Aug 13, 2026 | 87.20 | 88.90 | 85.60 | 86.70 | 86.70 | 0.81% | 786,909 |
| Aug 12, 2026 | 85.20 | 87.50 | 84.30 | 86.00 | 86.00 | - | 716,719 |
| Aug 11, 2026 | 84.20 | 86.50 | 82.00 | 86.00 | 86.00 | 3.24% | 1,522,022 |
| Aug 10, 2026 | 83.00 | 88.70 | 81.80 | 83.30 | 83.30 | 3.22% | 1,557,797 |
| Aug 7, 2026 | 82.20 | 83.90 | 80.60 | 80.70 | 80.70 | 4.81% | 900,107 |
| Aug 6, 2026 | 76.60 | 77.50 | 75.00 | 77.00 | 77.00 | - | 206,196 |
| Aug 5, 2026 | 80.00 | 80.20 | 76.40 | 77.00 | 77.00 | 3.36% | 333,630 |
| Aug 4, 2026 | 75.30 | 76.60 | 73.30 | 74.50 | 74.50 | -1.06% | 339,008 |
| Aug 3, 2026 | 73.60 | 76.30 | 73.60 | 75.30 | 75.30 | 2.17% | 142,484 |
| Jul 31, 2026 | 71.20 | 74.00 | 71.20 | 73.70 | 73.70 | 8.86% | 246,966 |
| Jul 30, 2026 | 68.00 | 70.70 | 66.70 | 67.70 | 67.70 | -3.29% | 398,073 |
| Jul 29, 2026 | 71.50 | 72.30 | 65.20 | 70.00 | 70.00 | -2.10% | 424,425 |
| Jul 28, 2026 | 74.00 | 74.10 | 70.80 | 71.50 | 71.50 | -5.30% | 295,683 |
| Jul 27, 2026 | 76.40 | 77.10 | 74.20 | 75.50 | 75.50 | -1.18% | 158,511 |
| Jul 24, 2026 | 74.40 | 77.30 | 74.40 | 76.40 | 76.40 | 0.53% | 241,844 |
| Jul 23, 2026 | 75.10 | 76.10 | 74.20 | 76.00 | 76.00 | 1.20% | 138,551 |
| Jul 22, 2026 | 76.00 | 77.00 | 75.00 | 75.10 | 75.10 | 0.94% | 164,367 |
| Jul 21, 2026 | 75.60 | 75.60 | 73.90 | 74.40 | 74.40 | 0.68% | 90,968 |
| Jul 20, 2026 | 76.10 | 76.90 | 70.40 | 73.90 | 73.90 | -3.15% | 371,904 |