Fuzetec Tech

6642
🏛️ taiwan →
56.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 46.05 46.10 45.85 46.00 0.0M
2023-12-28 45.95 46.50 45.95 46.45 0.0M
2023-12-27 45.80 45.95 45.80 45.95 0.0M
2023-12-26 46.20 46.20 46.00 46.00 0.0M
2023-12-25 46.00 46.30 46.00 46.20 0.0M
2023-12-22 46.00 46.60 45.95 46.00 0.0M
2023-12-21 46.25 46.30 46.25 46.30 0.0M
2023-12-20 46.20 46.35 46.20 46.30 0.0M
2023-12-19 46.85 46.90 46.00 46.30 0.0M
2023-12-18 46.60 46.60 46.30 46.30 0.0M
2023-12-15 46.50 46.80 46.50 46.60 0.0M
2023-12-14 46.80 47.35 46.80 46.85 0.0M
2023-12-13 46.65 46.95 46.65 46.85 0.0M
2023-12-12 46.40 47.20 46.35 46.50 0.0M
2023-12-11 46.65 46.90 46.30 46.60 0.0M
2023-12-08 46.10 46.40 46.10 46.30 0.0M
2023-12-07 46.70 46.70 46.10 46.10 0.0M
2023-12-06 47.10 47.10 46.60 46.65 0.0M
2023-12-05 47.00 47.50 46.85 47.05 0.0M
2023-12-04 48.00 48.00 47.10 47.25 0.0M
2023-12-01 47.80 47.80 47.30 47.40 0.0M
2023-11-30 47.40 47.45 47.30 47.30 0.0M
2023-11-29 47.30 47.45 47.20 47.35 0.0M
2023-11-28 47.50 47.95 47.00 47.30 0.0M
2023-11-27 47.10 47.10 46.80 46.80 0.0M
2023-11-24 47.05 47.50 47.00 47.00 0.0M
2023-11-23 46.55 47.05 46.55 47.05 0.0M
2023-11-22 46.30 47.80 46.30 46.50 0.0M
2023-11-21 46.70 46.70 46.30 46.30 0.0M
2023-11-20 46.55 46.65 46.40 46.40 0.0M
2023-11-17 46.10 46.30 46.00 46.15 0.0M
2023-11-16 46.45 46.45 46.30 46.30 0.0M
2023-11-15 46.35 46.35 46.35 46.35 0.0M
2023-11-14 46.35 46.35 46.15 46.15 0.0M
2023-11-13 46.00 46.30 46.00 46.30 0.0M
2023-11-10 46.90 46.90 46.00 46.00 0.0M
2023-11-09 46.90 46.90 46.90 46.90 0.0M
2023-11-08 46.60 46.60 46.50 46.50 0.0M
2023-11-07 46.60 46.85 46.35 46.35 0.0M
2023-11-06 46.80 46.80 46.60 46.60 0.0M
2023-11-03 46.45 46.45 46.35 46.45 0.0M
2023-11-02 46.10 46.50 46.10 46.50 0.0M
2023-11-01 47.30 47.30 46.00 46.00 0.0M
2023-10-31 47.40 47.40 46.20 46.20 0.0M
2023-10-27 46.50 47.45 46.35 47.00 0.0M
2023-10-26 46.45 46.45 46.45 46.45 0.0M
2023-10-25 47.55 47.55 47.10 47.30 0.0M
2023-10-24 47.00 47.00 46.50 46.60 0.0M
2023-10-23 46.00 46.30 46.00 46.30 0.0M
2023-10-20 46.60 46.60 46.60 46.60 0.0M
2023-10-19 47.45 47.50 46.00 46.05 0.0M
2023-10-18 46.30 47.75 46.30 46.30 0.0M
2023-10-17 48.45 48.45 46.80 46.85 0.0M
2023-10-16 47.25 47.25 47.25 47.25 0.0M
2023-10-12 47.45 47.45 47.45 47.45 0.0M
2023-10-11 47.00 47.45 47.00 47.45 0.0M
2023-10-06 47.35 47.35 47.35 47.35 0.0M
2023-10-05 47.10 48.00 47.10 48.00 0.0M
2023-10-04 47.00 47.40 47.00 47.00 0.0M
2023-10-03 47.30 47.30 47.30 47.30 0.0M
2023-10-02 47.20 47.40 47.20 47.40 0.0M
2023-09-28 47.40 47.65 47.40 47.40 0.0M
2023-09-27 47.65 47.75 47.40 47.40 0.0M
2023-09-26 48.50 48.50 47.65 47.65 0.0M
2023-09-25 47.10 47.80 47.00 47.45 0.0M
2023-09-22 46.90 46.95 46.75 46.95 0.0M
2023-09-21 47.30 47.30 47.00 47.00 0.0M
2023-09-20 47.25 47.25 47.15 47.20 0.0M
2023-09-19 47.40 47.40 47.25 47.25 0.0M
2023-09-18 47.45 47.50 47.20 47.20 0.0M
2023-09-15 47.75 47.85 47.75 47.75 0.0M
2023-09-14 47.05 47.85 47.05 47.75 0.0M
2023-09-13 47.50 47.50 47.10 47.20 0.0M
2023-09-12 48.00 48.00 47.20 47.65 0.0M
2023-09-11 48.20 48.20 47.90 48.00 0.0M
2023-09-08 48.35 48.50 48.30 48.30 0.0M
2023-09-07 48.35 48.35 48.35 48.35 0.0M
2023-09-05 47.90 48.95 47.00 48.40 0.0M
2023-09-01 47.30 47.30 47.00 47.30 0.0M
2023-08-31 47.45 47.45 47.40 47.45 0.0M
2023-08-29 47.60 47.60 47.60 47.60 0.0M
2023-08-28 47.60 47.60 47.60 47.60 0.0M
2023-08-25 48.40 48.40 48.40 48.40 0.0M
2023-08-21 47.40 47.50 47.40 47.50 0.0M
2023-08-18 47.00 47.40 47.00 47.40 0.0M
2023-08-17 47.65 48.30 47.65 48.30 0.0M
2023-08-16 48.00 48.00 46.00 47.65 0.0M
2023-08-15 47.55 48.25 47.55 48.25 0.0M
2023-08-14 48.60 48.60 47.50 47.55 0.0M
2023-08-11 48.40 48.60 48.30 48.30 0.0M
2023-08-10 48.55 48.80 48.30 48.80 0.0M
2023-08-09 48.90 48.90 48.45 48.45 0.0M
2023-08-08 48.35 48.95 48.30 48.90 0.0M
2023-08-07 49.25 49.25 48.35 48.35 0.0M
2023-08-04 49.25 49.25 49.00 49.25 0.0M
2023-08-02 49.00 49.25 49.00 49.25 0.0M
2023-08-01 48.80 49.35 48.80 49.00 0.0M
2023-07-31 48.10 48.95 48.05 48.80 0.0M
2023-07-28 51.00 51.00 48.05 48.05 0.0M
2023-07-27 51.00 51.40 51.00 51.20 0.0M
2023-07-26 51.00 51.00 51.00 51.00 0.0M
2023-07-25 51.10 52.00 51.10 51.40 0.0M
2023-07-24 51.00 51.70 51.00 51.70 0.0M
2023-07-21 51.10 51.70 51.10 51.70 0.0M
2023-07-20 51.50 52.30 51.50 51.50 0.0M
2023-07-19 50.80 53.40 50.80 51.30 0.0M
2023-07-18 54.60 54.60 51.30 52.40 0.0M
2023-07-17 49.75 50.20 49.60 49.65 0.0M
2023-07-14 49.75 50.00 49.35 49.85 0.0M
2023-07-13 50.00 50.00 49.40 49.75 0.0M
2023-07-12 49.60 50.10 49.40 49.40 0.0M
2023-07-11 50.10 50.10 48.65 50.10 0.0M
2023-07-10 50.30 50.30 50.00 50.20 0.0M
2023-07-07 50.20 50.40 50.20 50.30 0.0M
2023-07-06 50.40 50.50 50.10 50.30 0.0M
2023-07-05 50.40 50.40 50.30 50.30 0.0M
2023-07-04 50.40 50.40 50.10 50.10 0.0M
2023-07-03 50.50 50.50 50.50 50.50 0.0M
2023-06-30 50.70 50.70 50.50 50.50 0.0M
2023-06-29 50.50 50.70 50.50 50.70 0.0M
2023-06-28 49.95 50.80 49.95 50.50 0.0M
2023-06-27 50.10 50.20 49.95 49.95 0.0M
2023-06-26 50.10 50.40 50.10 50.20 0.0M
2023-06-21 50.30 50.60 50.30 50.40 0.0M
2023-06-20 50.20 51.10 50.20 50.40 0.0M
2023-06-19 53.70 54.30 53.50 53.80 0.0M
2023-06-16 53.70 53.90 53.50 53.50 0.0M
2023-06-15 54.00 54.00 53.50 53.60 0.0M
2023-06-14 53.60 54.00 53.60 54.00 0.0M
2023-06-13 54.00 54.00 53.50 53.50 0.0M
2023-06-12 53.40 54.00 53.30 54.00 0.0M
2023-06-09 53.70 53.70 53.00 53.30 0.0M
2023-06-08 53.60 53.80 53.60 53.60 0.0M
2023-06-07 53.40 53.70 53.10 53.60 0.0M
2023-06-06 54.10 54.10 53.50 53.60 0.0M
2023-06-05 54.50 54.90 54.00 54.10 0.0M
2023-06-02 53.50 54.10 53.50 53.80 0.0M
2023-06-01 52.70 53.20 52.70 53.20 0.0M
2023-05-31 52.30 52.70 52.30 52.70 0.0M
2023-05-30 51.90 51.90 51.80 51.80 0.0M
2023-05-29 52.30 52.30 52.20 52.20 0.0M
2023-05-26 52.30 52.40 52.20 52.40 0.0M
2023-05-25 52.00 53.00 51.80 52.50 0.0M
2023-05-24 51.90 51.90 51.50 51.90 0.0M
2023-05-23 51.80 51.90 51.70 51.90 0.0M
2023-05-22 52.60 52.60 51.90 51.90 0.0M
2023-05-19 52.50 52.50 52.20 52.20 0.0M
2023-05-18 52.40 53.00 52.40 52.40 0.0M
2023-05-17 52.00 52.90 51.80 52.70 0.0M
2023-05-16 51.30 51.50 51.30 51.50 0.0M
2023-05-15 51.60 51.60 50.80 51.00 0.0M
2023-05-12 50.30 51.20 50.30 51.20 0.0M
2023-05-11 51.30 51.30 51.00 51.00 0.0M
2023-05-10 51.10 51.70 51.00 51.70 0.0M
2023-05-09 52.00 52.00 51.70 51.70 0.0M
2023-05-08 52.80 52.80 52.40 52.50 0.0M
2023-05-05 53.00 53.00 52.90 52.90 0.0M
2023-05-04 53.00 53.30 53.00 53.20 0.0M
2023-05-03 52.50 53.00 51.80 53.00 0.0M
2023-05-02 52.60 52.70 52.40 52.50 0.0M
2023-04-28 53.30 53.30 52.50 52.50 0.0M
2023-04-27 52.20 52.90 52.20 52.90 0.0M
2023-04-26 52.10 52.30 52.10 52.30 0.0M
2023-04-25 52.20 52.20 52.10 52.10 0.0M
2023-04-24 53.00 53.00 52.50 52.50 0.0M
2023-04-21 53.50 53.50 52.20 52.20 0.0M
2023-04-20 54.00 54.00 53.80 53.80 0.0M
2023-04-19 54.20 54.20 53.90 53.90 0.0M
2023-04-18 55.00 55.00 54.20 54.20 0.0M
2023-04-17 54.30 55.00 54.00 55.00 0.0M
2023-04-14 55.50 55.50 54.60 54.60 0.0M
2023-04-13 53.10 56.50 53.10 55.00 0.0M
2023-04-12 52.60 53.20 52.50 53.10 0.0M
2023-04-11 52.70 52.90 52.60 52.60 0.0M
2023-04-10 52.00 52.50 52.00 52.10 0.0M
2023-04-07 52.20 52.90 52.20 52.60 0.0M
2023-04-06 52.50 52.50 52.10 52.20 0.0M
2023-03-31 52.90 53.00 52.00 52.60 0.0M
2023-03-30 53.00 53.30 52.80 52.90 0.0M
2023-03-29 53.50 53.50 52.80 52.90 0.0M
2023-03-28 52.00 53.20 51.90 53.00 0.0M
2023-03-27 52.30 52.50 52.30 52.30 0.0M
2023-03-24 52.90 53.60 52.30 52.30 0.0M
2023-03-23 52.60 52.70 52.30 52.70 0.0M
2023-03-22 51.80 52.90 51.70 52.60 0.0M
2023-03-21 52.10 52.40 52.00 52.20 0.0M
2023-03-20 52.00 52.30 52.00 52.00 0.0M
2023-03-17 51.50 52.30 51.50 52.00 0.0M
2023-03-16 52.00 52.10 51.00 51.10 0.0M
2023-03-15 52.30 52.60 52.30 52.40 0.0M
2023-03-14 53.40 53.40 52.10 52.40 0.0M
2023-03-13 51.00 52.50 51.00 52.20 0.0M
2023-03-10 53.50 53.70 52.20 53.00 0.0M
2023-03-09 53.50 54.80 52.90 53.50 0.0M
2023-03-08 53.50 54.00 53.30 53.70 0.0M
2023-03-07 53.50 53.50 52.90 53.10 0.0M
2023-03-06 52.00 52.60 52.00 52.50 0.0M
2023-03-03 52.10 52.50 51.90 52.10 0.0M
2023-03-02 52.40 52.50 51.70 52.00 0.0M
2023-03-01 52.00 52.10 51.70 51.90 0.0M
2023-02-24 53.70 53.70 52.50 52.60 0.0M
2023-02-23 53.60 54.30 53.40 53.80 0.0M
2023-02-22 52.00 54.30 51.60 53.60 0.0M
2023-02-21 55.00 55.80 52.10 52.50 0.0M
2023-02-20 50.10 55.00 50.00 55.00 0.0M
2023-02-17 48.50 50.30 48.30 50.00 0.0M
2023-02-16 47.90 48.80 47.90 48.50 0.0M
2023-02-15 48.00 48.00 47.40 47.75 0.0M
2023-02-14 48.00 49.20 48.00 48.00 0.0M
2023-02-13 47.55 48.00 47.00 48.00 0.0M
2023-02-10 48.30 48.30 47.25 47.55 0.0M
2023-02-09 48.10 48.50 48.05 48.30 0.0M
2023-02-08 47.50 48.10 47.50 48.10 0.0M
2023-02-07 47.25 47.40 47.00 47.40 0.0M
2023-02-06 47.25 48.00 47.05 47.95 0.0M
2023-02-03 48.10 48.10 47.15 47.25 0.0M
2023-02-02 48.40 48.40 47.55 47.95 0.0M
2023-02-01 47.60 48.00 47.60 47.65 0.0M
2023-01-31 47.20 48.25 45.75 47.60 0.0M
2023-01-30 44.50 47.75 44.50 47.20 0.0M
2023-01-17 44.40 44.60 44.25 44.40 0.0M
2023-01-16 45.20 45.20 43.50 44.40 0.0M
2023-01-13 45.50 45.50 45.00 45.15 0.0M
2023-01-12 45.95 46.00 45.20 45.20 0.0M
2023-01-11 46.10 46.10 43.85 45.75 0.0M
2023-01-10 47.05 47.05 45.95 46.10 0.0M
2023-01-09 46.10 48.40 46.10 47.05 0.0M
2023-01-06 45.10 45.75 44.60 45.60 0.0M
2023-01-05 45.05 45.10 44.90 45.10 0.0M
2023-01-04 45.00 45.10 44.70 44.85 0.0M
2023-01-03 44.80 45.00 44.80 45.00 0.0M