Fuzetec Technology Co., Ltd. (TPEX:6642)
Taiwan · Delayed Price · Currency is TWD 67.70
-2.30 (-3.29%)
Jul 30, 2026, 1:30 PM CST
Fuzetec Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 79.10 | 79.20 | 76.30 | 76.30 | 76.30 | -5.33% | 315,619 |
| Jul 16, 2026 | 78.00 | 81.20 | 78.00 | 80.60 | 80.60 | 1.90% | 225,224 |
| Jul 15, 2026 | 78.00 | 79.20 | 77.10 | 79.10 | 79.10 | 1.67% | 319,332 |
| Jul 14, 2026 | 78.10 | 80.70 | 76.00 | 77.80 | 77.80 | -2.63% | 401,577 |
| Jul 13, 2026 | 83.00 | 83.50 | 79.00 | 79.90 | 79.90 | -3.73% | 373,345 |
| 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 |