Fuzetec Technology Co., Ltd.(TW:6642)
NT$63.00+0.80 (+5.00%)
TW:6642
Fuzetec Technology Co., Ltd. historical prices
NT$63.00
At close:+0.80 (+5.00%)
Fuzetec Technology Co., Ltd. (6642) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 63.10 | 63.80 | 61.70 | 63.00 | 63.00 | +5.00% | 227,106 | 1.33 |
| Nov 09, 2026 | 59.40 | 63.80 | 59.40 | 62.20 | 62.20 | +3.67% | 152,879 | 0.85 |
| Nov 06, 2026 | 58.60 | 61.00 | 58.60 | 60.00 | 60.00 | -7.55% | 335,404 | 1.69 |
| Nov 05, 2026 | 68.40 | 68.40 | 64.90 | 64.90 | 64.90 | -5.94% | 210,121 | 0.96 |
| Nov 04, 2026 | 69.80 | 69.80 | 66.40 | 69.00 | 69.00 | +0.44% | 218,081 | 0.95 |
| Nov 03, 2026 | 69.70 | 70.90 | 68.20 | 68.70 | 68.70 | -2.41% | 157,926 | 0.68 |
| Nov 02, 2026 | 70.00 | 71.00 | 69.50 | 70.40 | 70.40 | +0.86% | 54,255 | 0.23 |
| Oct 30, 2026 | 70.10 | 70.10 | 68.20 | 69.80 | 69.80 | -2.79% | 138,499 | 0.58 |
| Oct 29, 2026 | 72.00 | 72.30 | 71.10 | 71.80 | 71.80 | -0.69% | 108,592 | 0.45 |
| Oct 28, 2026 | 72.70 | 73.20 | 72.00 | 72.30 | 72.30 | +0.84% | 43,838 | 0.18 |
| Oct 27, 2026 | 72.20 | 72.20 | 70.30 | 71.70 | 71.70 | +0.70% | 102,283 | 0.41 |
| Oct 26, 2026 | 71.20 | 74.40 | 71.00 | 71.20 | 71.20 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 71.20 | 74.40 | 71.00 | 71.20 | 71.20 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 73.80 | 74.40 | 71.00 | 71.20 | 71.20 | -3.39% | 174,856 | 0.68 |
| Oct 21, 2026 | 75.60 | 75.60 | 73.60 | 73.70 | 73.70 | +0.41% | 214,886 | 0.83 |
| Oct 20, 2026 | 73.10 | 74.80 | 72.70 | 73.40 | 73.40 | +0.82% | 83,317 | 0.32 |
| Oct 19, 2026 | 73.50 | 73.50 | 71.20 | 72.80 | 72.80 | -1.09% | 122,949 | 0.47 |
| Oct 16, 2026 | 74.50 | 75.50 | 73.60 | 73.60 | 73.60 | +0.14% | 184,372 | 0.71 |
| Oct 15, 2026 | 76.00 | 76.10 | 73.30 | 73.50 | 73.50 | -4.92% | 222,370 | 0.85 |
| Oct 14, 2026 | 76.40 | 78.60 | 76.10 | 77.30 | 77.30 | +2.11% | 135,810 | 0.51 |
| Oct 13, 2026 | 76.00 | 76.40 | 74.20 | 75.70 | 75.70 | -0.66% | 192,931 | 0.73 |
| Oct 12, 2026 | 77.50 | 77.50 | 76.00 | 76.20 | 76.20 | -1.80% | 201,604 | 0.76 |
| Oct 09, 2026 | 77.60 | 79.50 | 77.60 | 77.60 | 77.60 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 78.20 | 79.50 | 77.60 | 77.60 | 77.60 | -1.90% | 238,075 | 0.86 |
| Oct 07, 2026 | 80.00 | 80.80 | 78.80 | 79.10 | 79.10 | -1.13% | 216,279 | 0.80 |
| Oct 06, 2026 | 82.20 | 82.20 | 79.60 | 80.00 | 80.00 | -2.56% | 126,973 | 0.46 |
| Oct 05, 2026 | 84.20 | 84.20 | 82.10 | 82.10 | 82.10 | -1.79% | 156,910 | 0.56 |
| Oct 02, 2026 | 83.10 | 84.90 | 82.70 | 83.60 | 83.60 | +0.72% | 238,414 | 0.84 |
| Oct 01, 2026 | 81.30 | 84.80 | 81.30 | 83.00 | 83.00 | +1.59% | 378,609 | 1.30 |
| Sep 30, 2026 | 80.80 | 82.00 | 80.80 | 81.70 | 81.70 | +1.24% | 164,212 | 0.56 |
| Sep 29, 2026 | 77.80 | 81.70 | 77.40 | 80.70 | 80.70 | +2.93% | 318,211 | 1.10 |
| Sep 28, 2026 | 78.40 | 78.90 | 77.90 | 78.40 | 78.40 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 78.40 | 78.90 | 77.90 | 78.40 | 78.40 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 78.50 | 78.90 | 77.90 | 78.40 | 78.40 | -0.25% | 49,127 | 0.16 |
| Sep 23, 2026 | 79.40 | 79.90 | 78.00 | 78.60 | 78.60 | -0.25% | 91,671 | 0.29 |
| Sep 22, 2026 | 79.80 | 79.90 | 78.50 | 78.80 | 78.80 | -0.51% | 116,265 | 0.37 |
| Sep 21, 2026 | 78.00 | 79.30 | 77.60 | 79.20 | 79.20 | +1.28% | 55,041 | 0.17 |
| Sep 18, 2026 | 76.60 | 78.50 | 76.10 | 78.20 | 78.20 | +3.44% | 102,947 | 0.31 |
| Sep 17, 2026 | 76.40 | 76.50 | 75.40 | 75.60 | 75.60 | -0.26% | 52,475 | 0.15 |
| Sep 16, 2026 | 75.90 | 75.90 | 75.30 | 75.80 | 75.80 | +0.93% | 30,518 | 0.09 |
| Sep 15, 2026 | 75.40 | 76.40 | 75.10 | 75.10 | 75.10 | -0.40% | 51,802 | 0.14 |
| Sep 14, 2026 | 76.50 | 76.70 | 75.40 | 75.40 | 75.40 | -1.57% | 47,373 | 0.12 |
| Sep 11, 2026 | 76.90 | 78.50 | 76.10 | 76.60 | 76.60 | -2.05% | 134,737 | 0.34 |
| Sep 10, 2026 | 77.00 | 78.30 | 76.00 | 78.20 | 78.20 | +1.30% | 154,473 | 0.37 |
| Sep 09, 2026 | 76.20 | 78.10 | 76.20 | 77.20 | 77.20 | +0.52% | 112,283 | 0.26 |
| Sep 08, 2026 | 79.90 | 80.00 | 76.30 | 76.80 | 76.80 | -4.60% | 261,236 | 0.60 |
| Sep 07, 2026 | 83.00 | 83.00 | 78.90 | 80.50 | 80.50 | -3.36% | 237,371 | 0.47 |
| Sep 04, 2026 | 82.20 | 84.40 | 81.10 | 83.30 | 83.30 | +3.74% | 264,325 | 0.51 |
| Sep 03, 2026 | 80.30 | 83.10 | 80.00 | 80.30 | 80.30 | +0.63% | 226,917 | 0.43 |
| Sep 02, 2026 | 81.10 | 81.10 | 79.30 | 79.80 | 79.80 | -3.04% | 150,737 | 0.27 |
