Fuzetec Technology Co., Ltd. 6642
TPEX · Taiwan · Electronic Technology
TWD 83.00+1.30 (+1.59%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 81.70 | +1.24% | TWD 80.80 | TWD 82.00 | TWD 80.80 | 161.00K |
| 2026-09-29 | TWD 80.70 | +2.93% | TWD 77.80 | TWD 81.70 | TWD 77.40 | 316.00K |
| 2026-09-24 | TWD 78.40 | -0.25% | TWD 78.50 | TWD 78.90 | TWD 77.90 | 49.02K |
| 2026-09-23 | TWD 78.60 | -0.25% | TWD 79.40 | TWD 79.90 | TWD 78.00 | 91.03K |
| 2026-09-22 | TWD 78.80 | -0.51% | TWD 79.80 | TWD 79.90 | TWD 78.50 | 116.00K |
| 2026-09-21 | TWD 79.20 | +1.28% | TWD 78.00 | TWD 79.30 | TWD 77.60 | 54.02K |
| 2026-09-18 | TWD 78.20 | +3.44% | TWD 76.60 | TWD 78.50 | TWD 76.10 | 102.03K |
| 2026-09-17 | TWD 75.60 | -0.26% | TWD 76.40 | TWD 76.50 | TWD 75.40 | 51.10K |
| 2026-09-16 | TWD 75.80 | +0.93% | TWD 75.90 | TWD 75.90 | TWD 75.30 | 30.00K |
| 2026-09-15 | TWD 75.10 | -0.40% | TWD 75.40 | TWD 76.40 | TWD 75.10 | 51.00K |
| 2026-09-14 | TWD 75.40 | -1.57% | TWD 76.50 | TWD 76.70 | TWD 75.40 | 46.06K |
| 2026-09-11 | TWD 76.60 | -2.05% | TWD 76.90 | TWD 78.50 | TWD 76.10 | 133.05K |
| 2026-09-10 | TWD 78.20 | +1.30% | TWD 77.00 | TWD 78.30 | TWD 76.00 | 153.00K |
| 2026-09-09 | TWD 77.20 | +0.52% | TWD 76.20 | TWD 78.10 | TWD 76.20 | 110.02K |
| 2026-09-08 | TWD 76.80 | -4.60% | TWD 79.90 | TWD 80.00 | TWD 76.30 | 257.00K |
| 2026-09-07 | TWD 80.50 | -3.36% | TWD 83.00 | TWD 83.00 | TWD 78.90 | 233.00K |
| 2026-09-04 | TWD 83.30 | +3.74% | TWD 82.20 | TWD 84.40 | TWD 81.10 | 261.91K |
| 2026-09-03 | TWD 80.30 | +0.63% | TWD 80.30 | TWD 83.10 | TWD 80.00 | 225.00K |
| 2026-09-02 | TWD 79.80 | -3.04% | TWD 81.10 | TWD 81.10 | TWD 79.30 | 149.00K |
| 2026-09-01 | TWD 82.30 | +2.11% | TWD 81.00 | TWD 84.00 | TWD 81.00 | 264.01K |
| 2026-08-31 | TWD 80.60 | -2.54% | TWD 83.30 | TWD 83.30 | TWD 80.10 | 159.00K |
| 2026-08-28 | TWD 82.70 | +0.61% | TWD 83.10 | TWD 86.00 | TWD 80.20 | 277.05K |
| 2026-08-27 | TWD 82.20 | +5.38% | TWD 78.00 | TWD 83.00 | TWD 77.90 | 316.50K |
| 2026-08-26 | TWD 78.00 | +1.83% | TWD 76.60 | TWD 78.30 | TWD 76.60 | 92.00K |
| 2026-08-25 | TWD 76.60 | +0.92% | TWD 75.90 | TWD 76.60 | TWD 74.50 | 89.20K |
| 2026-08-24 | TWD 75.90 | -3.80% | TWD 78.70 | TWD 79.50 | TWD 75.80 | 200.20K |
| 2026-08-21 | TWD 78.90 | +0.51% | TWD 79.90 | TWD 80.00 | TWD 78.30 | 101.00K |
| 2026-08-20 | TWD 78.50 | -0.76% | TWD 79.50 | TWD 83.30 | TWD 78.10 | 394.00K |
| 2026-08-19 | TWD 79.10 | 0.00% | TWD 78.00 | TWD 80.80 | TWD 78.00 | 199.00K |
| 2026-08-18 | TWD 79.10 | -5.50% | TWD 83.70 | TWD 83.70 | TWD 79.00 | 319.00K |
| 2026-08-17 | TWD 83.70 | -0.95% | TWD 84.00 | TWD 84.80 | TWD 83.50 | 174.10K |
| 2026-08-14 | TWD 84.50 | -2.54% | TWD 87.20 | TWD 87.20 | TWD 84.00 | 316.03K |
| 2026-08-13 | TWD 86.70 | +0.81% | TWD 87.20 | TWD 88.90 | TWD 85.60 | 780.40K |
| 2026-08-12 | TWD 86.00 | 0.00% | TWD 85.20 | TWD 87.50 | TWD 84.30 | 709.00K |
| 2026-08-11 | TWD 86.00 | +3.24% | TWD 84.20 | TWD 86.50 | TWD 82.00 | 1.50M |
| 2026-08-10 | TWD 83.30 | +3.22% | TWD 83.00 | TWD 88.70 | TWD 81.80 | 1.52M |
| 2026-08-07 | TWD 80.70 | +4.81% | TWD 82.20 | TWD 83.90 | TWD 80.60 | 836.13K |
| 2026-08-06 | TWD 77.00 | 0.00% | TWD 76.60 | TWD 77.50 | TWD 75.00 | 205.10K |
| 2026-08-05 | TWD 77.00 | +3.36% | TWD 80.00 | TWD 80.20 | TWD 76.40 | 330.00K |
| 2026-08-04 | TWD 74.50 | -1.06% | TWD 75.30 | TWD 76.60 | TWD 73.30 | 337.36K |
| 2026-08-03 | TWD 75.30 | +2.17% | TWD 73.60 | TWD 76.30 | TWD 73.60 | 142.00K |
| 2026-07-31 | TWD 73.70 | +8.86% | TWD 71.20 | TWD 74.00 | TWD 71.20 | 245.01K |
| 2026-07-30 | TWD 67.70 | -3.29% | TWD 68.00 | TWD 70.70 | TWD 66.70 | 396.00K |
| 2026-07-29 | TWD 70.00 | -2.10% | TWD 71.50 | TWD 72.30 | TWD 65.20 | 422.00K |
| 2026-07-28 | TWD 71.50 | -5.30% | TWD 74.00 | TWD 74.10 | TWD 70.80 | 294.10K |
| 2026-07-27 | TWD 75.50 | -1.18% | TWD 76.40 | TWD 77.10 | TWD 74.20 | 157.00K |
| 2026-07-24 | TWD 76.40 | +0.53% | TWD 74.40 | TWD 77.30 | TWD 74.40 | 241.10K |
| 2026-07-23 | TWD 76.00 | +1.20% | TWD 75.10 | TWD 76.10 | TWD 74.20 | 137.00K |
| 2026-07-22 | TWD 75.10 | +0.94% | TWD 76.00 | TWD 77.00 | TWD 75.00 | 164.00K |
| 2026-07-21 | TWD 74.40 | +0.68% | TWD 75.60 | TWD 75.60 | TWD 73.90 | 90.20K |
| 2026-07-20 | TWD 73.90 | -3.15% | TWD 76.10 | TWD 76.90 | TWD 70.40 | 368.17K |
| 2026-07-17 | TWD 76.30 | -5.33% | TWD 79.10 | TWD 79.20 | TWD 76.30 | 313.20K |
| 2026-07-16 | TWD 80.60 | +1.90% | TWD 78.00 | TWD 81.20 | TWD 78.00 | 223.00K |
| 2026-07-15 | TWD 79.10 | +1.67% | TWD 78.00 | TWD 79.20 | TWD 77.10 | 318.00K |
| 2026-07-14 | TWD 77.80 | -2.63% | TWD 78.10 | TWD 80.70 | TWD 76.00 | 399.00K |
| 2026-07-13 | TWD 79.90 | -3.73% | TWD 83.00 | TWD 83.50 | TWD 79.00 | 370.00K |
| 2026-07-10 | TWD 83.00 | 0.00% | TWD 83.00 | TWD 83.00 | TWD 83.00 | 0 |
| 2026-07-09 | TWD 83.00 | +0.85% | TWD 82.70 | TWD 84.70 | TWD 80.70 | 422.00K |
| 2026-07-08 | TWD 82.30 | +2.88% | TWD 83.60 | TWD 83.60 | TWD 80.50 | 387.00K |
| 2026-07-07 | TWD 80.00 | -5.88% | TWD 85.00 | TWD 86.50 | TWD 79.80 | 495.16K |
| 2026-07-06 | TWD 85.00 | +2.29% | TWD 83.40 | TWD 90.00 | TWD 82.40 | 770.00K |
| 2026-07-03 | TWD 83.10 | +1.47% | TWD 80.70 | TWD 83.70 | TWD 80.70 | 280.03K |
| 2026-07-02 | TWD 81.90 | -1.09% | TWD 82.20 | TWD 82.20 | TWD 80.80 | 140.00K |
| 2026-07-01 | TWD 82.80 | +5.08% | TWD 80.30 | TWD 83.80 | TWD 80.30 | 357.02K |
| 2026-06-30 | TWD 78.80 | +3.96% | TWD 77.70 | TWD 79.90 | TWD 76.10 | 299.01K |
| 2026-06-29 | TWD 75.80 | -5.01% | TWD 79.30 | TWD 80.30 | TWD 75.80 | 423.92K |
| 2026-06-26 | TWD 79.80 | -4.55% | TWD 83.90 | TWD 84.10 | TWD 79.80 | 413.80K |
| 2026-06-25 | TWD 83.60 | -3.46% | TWD 86.60 | TWD 86.80 | TWD 83.10 | 390.53K |
| 2026-06-24 | TWD 86.60 | -1.14% | TWD 84.50 | TWD 86.60 | TWD 83.10 | 641.00K |
| 2026-06-23 | TWD 87.60 | -3.31% | TWD 90.70 | TWD 90.80 | TWD 87.10 | 819.14K |
| 2026-06-22 | TWD 90.60 | 0.00% | TWD 91.90 | TWD 94.00 | TWD 90.20 | 1.10M |
| 2026-06-18 | TWD 90.60 | +5.47% | TWD 87.70 | TWD 92.60 | TWD 87.00 | 1.83M |
| 2026-06-17 | TWD 85.90 | +2.51% | TWD 83.70 | TWD 86.50 | TWD 83.10 | 463.00K |
| 2026-06-16 | TWD 83.80 | -3.01% | TWD 86.90 | TWD 87.90 | TWD 83.80 | 844.25K |
| 2026-06-15 | TWD 86.40 | +3.97% | TWD 84.50 | TWD 88.30 | TWD 84.20 | 1.01M |
| 2026-06-12 | TWD 83.10 | -0.60% | TWD 86.20 | TWD 87.80 | TWD 83.00 | 827.00K |
| 2026-06-11 | TWD 83.60 | -0.95% | TWD 84.30 | TWD 85.20 | TWD 81.00 | 963.00K |
| 2026-06-10 | TWD 84.40 | -2.20% | TWD 87.50 | TWD 92.90 | TWD 84.00 | 4.48M |
| 2026-06-09 | TWD 86.30 | +9.94% | TWD 78.50 | TWD 86.30 | TWD 78.00 | 1.31M |
| 2026-06-08 | TWD 78.50 | -7.97% | TWD 77.00 | TWD 79.80 | TWD 76.90 | 763.36K |
| 2026-06-05 | TWD 85.30 | +3.65% | TWD 82.30 | TWD 87.80 | TWD 81.20 | 1.30M |
| 2026-06-04 | TWD 82.30 | -1.08% | TWD 83.30 | TWD 83.90 | TWD 81.70 | 656.40K |
| 2026-06-03 | TWD 83.20 | -1.19% | TWD 85.90 | TWD 85.90 | TWD 82.60 | 556.64K |
| 2026-06-02 | TWD 84.20 | -0.94% | TWD 85.20 | TWD 85.70 | TWD 82.00 | 941.02K |
| 2026-06-01 | TWD 85.00 | -6.39% | TWD 90.60 | TWD 90.70 | TWD 84.80 | 1.82M |
| 2026-05-29 | TWD 90.80 | -1.20% | TWD 101.00 | TWD 101.00 | TWD 87.50 | 5.63M |
| 2026-05-28 | TWD 91.90 | +9.93% | TWD 82.90 | TWD 91.90 | TWD 82.70 | 2.16M |
| 2026-05-27 | TWD 83.60 | -2.68% | TWD 86.50 | TWD 87.60 | TWD 83.00 | 1.09M |
| 2026-05-26 | TWD 85.90 | -4.87% | TWD 90.30 | TWD 90.30 | TWD 84.50 | 1.36M |
| 2026-05-25 | TWD 90.30 | +2.03% | TWD 91.00 | TWD 94.10 | TWD 88.60 | 1.86M |