Fuzetec Technology Co Ltd (6642)

6642
🏛️ 대만 →
56.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 70.10 70.20 69.60 70.10 0.0M
2021-12-29 69.90 70.80 69.90 70.40 0.0M
2021-12-28 71.60 71.60 69.00 69.60 0.0M
2021-12-27 71.40 72.20 71.00 71.60 0.0M
2021-12-24 71.00 71.90 70.80 71.40 0.0M
2021-12-23 69.80 71.00 69.80 70.80 0.0M
2021-12-22 69.50 69.70 69.40 69.60 0.0M
2021-12-21 69.60 69.60 69.00 69.30 0.0M
2021-12-20 69.50 69.60 68.70 69.00 0.0M
2021-12-17 70.50 70.50 69.50 69.50 0.0M
2021-12-16 70.20 71.00 70.20 70.50 0.0M
2021-12-15 69.80 70.80 69.80 70.20 0.0M
2021-12-14 71.50 71.50 70.10 70.30 0.0M
2021-12-13 74.00 74.00 71.50 71.50 0.0M
2021-12-10 75.10 75.10 72.60 73.20 0.0M
2021-12-09 75.50 76.40 73.70 74.00 0.0M
2021-12-08 70.70 76.00 70.10 75.30 0.0M
2021-12-07 70.00 70.00 69.20 69.60 0.0M
2021-12-06 67.50 69.80 67.40 69.20 0.0M
2021-12-03 67.00 67.40 66.90 67.30 0.0M
2021-12-02 67.80 68.50 66.90 66.90 0.0M
2021-12-01 67.50 67.50 66.70 67.20 0.0M
2021-11-30 67.50 67.70 66.70 67.30 0.0M
2021-11-29 67.00 67.00 66.20 66.60 0.0M
2021-11-26 68.80 68.80 66.00 67.00 0.0M
2021-11-25 69.30 70.10 69.00 69.30 0.0M
2021-11-24 69.00 69.30 68.90 69.30 0.0M
2021-11-23 70.00 70.00 69.00 69.00 0.0M
2021-11-22 70.50 70.50 69.40 69.80 0.0M
2021-11-19 70.00 70.50 70.00 70.50 0.0M
2021-11-18 69.90 70.50 69.70 70.00 0.0M
2021-11-17 70.00 70.90 69.30 69.70 0.0M
2021-11-16 71.50 71.50 69.50 70.00 0.0M
2021-11-15 70.00 71.20 69.90 71.20 0.0M
2021-11-12 69.70 69.70 69.40 69.40 0.0M
2021-11-11 70.00 70.50 69.70 70.00 0.0M
2021-11-10 70.30 70.80 69.90 70.00 0.0M
2021-11-09 69.30 70.60 69.30 70.30 0.0M
2021-11-08 68.90 69.90 68.60 69.20 0.0M
2021-11-05 68.70 69.00 68.60 68.90 0.0M
2021-11-04 68.50 69.30 68.50 68.60 0.0M
2021-11-03 70.00 70.00 68.50 68.60 0.0M
2021-11-02 72.50 72.50 68.20 68.50 0.0M
2021-11-01 69.00 71.60 68.90 71.00 0.0M
2021-10-29 70.40 70.40 68.70 68.70 0.0M
2021-10-28 70.80 70.80 69.50 69.50 0.0M
2021-10-27 68.60 71.50 68.60 70.90 0.0M
2021-10-26 67.80 69.40 67.80 68.60 0.0M
2021-10-25 69.60 69.60 67.40 67.70 0.0M
2021-10-22 69.00 70.00 68.10 69.30 0.0M
2021-10-21 68.10 70.60 68.00 69.00 0.0M
2021-10-20 68.80 69.10 68.00 68.30 0.0M
2021-10-19 66.50 70.60 66.30 68.80 0.0M
2021-10-18 67.70 67.70 65.40 66.10 0.0M
2021-10-15 67.80 68.90 67.60 67.60 0.0M
2021-10-14 66.00 67.00 65.30 66.60 0.0M
2021-10-13 66.80 67.50 64.30 65.40 0.0M
2021-10-12 69.10 69.50 67.30 67.50 0.0M
2021-10-08 70.60 71.50 69.20 69.50 0.0M
2021-10-07 70.00 71.80 69.40 70.60 0.0M
2021-10-06 71.00 72.00 69.50 69.50 0.0M
2021-10-05 69.70 73.00 69.30 71.00 0.0M
2021-10-04 74.60 75.10 70.90 71.70 0.0M
2021-10-01 74.20 77.50 74.20 75.50 0.0M
2021-09-30 73.10 78.20 73.10 77.80 0.0M
2021-09-29 77.00 77.70 74.90 74.90 0.0M
2021-09-28 80.00 80.00 78.20 78.50 0.0M
2021-09-27 81.00 81.00 79.10 80.30 0.0M
2021-09-24 78.50 81.00 78.50 80.30 0.0M
2021-09-23 79.00 81.50 77.80 77.80 0.0M
2021-09-22 79.00 79.70 78.10 79.50 0.0M
2021-09-17 80.00 81.30 80.00 80.80 0.0M
2021-09-16 81.80 82.50 80.20 80.40 0.0M
2021-09-15 85.20 85.20 81.40 81.60 0.0M
2021-09-14 87.00 87.20 85.10 85.20 0.0M
2021-09-13 87.60 88.30 86.50 86.50 0.0M
2021-09-10 88.60 88.60 86.40 87.60 0.0M
2021-09-09 85.00 87.50 84.00 87.30 0.0M
2021-09-08 88.00 88.00 84.70 84.70 0.0M
2021-09-07 85.80 87.70 84.20 84.70 0.0M
2021-09-06 90.00 90.50 85.10 86.70 0.0M
2021-09-03 91.50 93.00 90.00 90.00 0.0M
2021-09-02 87.87 89.57 86.64 89.29 0.0M
2021-09-01 85.98 89.76 84.28 86.92 0.0M
2021-08-31 84.56 85.98 82.20 85.98 0.0M
2021-08-30 85.98 85.98 83.14 83.33 0.0M
2021-08-27 81.26 87.11 81.26 85.51 0.0M
2021-08-26 85.03 86.83 80.31 80.97 0.0M
2021-08-25 76.53 83.14 75.59 83.14 0.0M
2021-08-24 75.78 76.06 74.64 75.59 0.0M
2021-08-23 75.11 78.80 75.11 76.44 0.0M
2021-08-20 73.89 76.44 73.89 74.64 0.0M
2021-08-19 77.00 78.14 74.64 74.64 0.0M
2021-08-18 68.03 77.10 68.03 77.10 0.0M
2021-08-17 71.05 72.75 70.11 70.11 0.0M
2021-08-16 73.60 74.45 69.54 70.96 0.0M
2021-08-13 77.48 77.48 73.51 73.60 0.0M
2021-08-12 76.06 78.99 76.06 77.76 0.0M
2021-08-11 79.37 80.31 75.21 75.68 0.0M
2021-08-10 81.07 81.07 78.42 78.52 0.0M
2021-08-09 83.14 83.43 80.78 81.07 0.0M
2021-08-06 83.14 84.28 81.07 81.44 0.0M
2021-08-05 80.12 85.03 80.12 82.11 0.0M
2021-08-04 81.54 82.48 78.61 80.03 0.0M
2021-08-03 79.18 83.52 79.18 81.44 0.0M
2021-08-02 80.22 81.07 77.00 78.42 0.0M
2021-07-30 86.64 86.64 80.69 80.69 0.0M
2021-07-29 87.40 89.66 83.43 86.36 0.0M
2021-07-28 94.10 94.10 86.36 86.36 0.0M
2021-07-27 105.35 105.35 93.35 95.90 0.0M
2021-07-26 101.57 106.77 101.10 105.35 0.0M
2021-07-23 92.12 97.79 88.81 97.79 0.0M
2021-07-22 84.37 90.61 84.37 88.91 0.0M
2021-07-21 85.32 85.60 83.14 83.71 0.0M
2021-07-20 85.98 86.17 83.62 83.62 0.0M
2021-07-19 82.39 89.57 82.39 87.40 0.0M
2021-07-16 83.62 85.41 82.39 83.62 0.0M
2021-07-15 84.94 85.70 82.20 83.62 0.0M
2021-07-14 87.02 87.02 82.20 82.29 0.0M
2021-07-13 91.18 92.12 81.26 86.92 0.0M
2021-07-12 89.66 93.54 86.26 89.76 0.0M
2021-07-09 81.16 86.74 81.16 86.26 0.0M
2021-07-08 85.03 86.92 81.35 82.96 0.0M
2021-07-07 77.29 83.33 77.00 83.33 0.0M
2021-07-06 74.55 80.69 71.90 75.78 0.0M
2021-07-05 69.73 74.26 68.97 74.26 0.0M
2021-07-02 67.27 68.97 66.14 67.56 0.0M
2021-07-01 68.59 68.59 65.19 65.19 0.0M
2021-06-30 68.97 68.97 68.50 68.50 0.0M
2021-06-29 70.39 70.39 68.31 68.97 0.0M
2021-06-28 70.96 70.96 68.50 68.69 0.0M
2021-06-25 71.33 72.85 68.50 70.67 0.0M
2021-06-24 62.26 68.31 62.17 68.31 0.0M
2021-06-23 62.36 62.93 62.17 62.17 0.0M
2021-06-22 62.93 62.93 61.89 62.08 0.0M
2021-06-21 63.30 63.49 62.36 62.83 0.0M
2021-06-18 65.67 65.67 63.96 64.25 0.0M
2021-06-17 62.55 65.57 62.36 64.53 0.0M
2021-06-16 63.30 63.30 62.83 62.83 0.0M
2021-06-15 61.32 64.53 60.75 64.15 0.0M
2021-06-11 61.32 61.51 60.94 61.04 0.0M
2021-06-10 61.41 62.36 61.22 61.41 0.0M
2021-06-09 61.22 61.98 61.13 61.22 0.0M
2021-06-08 61.41 63.02 61.22 61.51 0.0M
2021-06-07 63.78 63.78 61.60 61.60 0.0M
2021-06-04 64.63 64.91 63.40 63.78 0.0M
2021-06-03 65.19 65.29 64.53 64.63 0.0M
2021-06-02 67.18 67.18 65.00 65.00 0.0M
2021-06-01 66.04 68.50 66.04 67.08 0.0M
2021-05-31 65.29 65.85 65.19 65.85 0.0M
2021-05-28 66.04 66.04 64.44 65.19 0.0M
2021-05-27 65.19 65.19 64.72 65.19 0.0M
2021-05-26 64.72 65.67 64.06 65.67 0.0M
2021-05-25 64.34 66.23 63.59 64.72 0.0M
2021-05-24 62.64 64.63 62.64 63.59 0.0M
2021-05-21 62.55 65.19 62.55 63.96 0.0M
2021-05-20 65.10 65.10 61.70 62.08 0.0M
2021-05-19 62.93 62.93 60.85 61.70 0.0M
2021-05-18 59.52 62.93 59.52 62.93 0.0M
2021-05-17 53.86 58.20 53.86 57.82 0.0M
2021-05-14 58.11 60.47 58.11 59.05 0.0M
2021-05-13 52.63 60.00 52.63 58.20 0.0M
2021-05-12 60.09 61.22 54.23 57.63 0.0M
2021-05-11 62.45 63.78 59.52 60.19 0.0M
2021-05-10 66.33 67.18 64.82 65.48 0.0M
2021-05-07 67.74 69.54 67.27 67.27 0.0M
2021-05-06 68.78 68.97 67.08 67.08 0.0M
2021-05-05 68.22 70.20 66.70 68.69 0.0M
2021-05-04 67.56 68.41 60.47 68.03 0.0M
2021-05-03 67.93 67.93 62.83 64.25 0.0M
2021-04-29 68.50 68.88 66.14 67.84 0.0M
2021-04-28 68.97 69.16 68.50 68.69 0.0M
2021-04-27 71.62 71.62 69.54 69.63 0.0M
2021-04-26 70.39 73.04 70.39 71.62 0.0M
2021-04-23 68.03 70.39 67.08 69.73 0.0M
2021-04-22 70.86 72.66 68.78 68.78 0.0M
2021-04-21 71.90 72.09 70.86 71.05 0.0M
2021-04-20 69.92 73.32 69.07 72.75 0.0M
2021-04-19 73.70 73.70 69.92 70.86 0.0M
2021-04-16 74.74 74.74 73.22 73.60 0.0M
2021-04-15 73.22 74.17 71.90 74.17 0.0M
2021-04-14 75.59 76.06 69.26 73.22 0.0M
2021-04-13 78.23 79.37 75.68 75.78 0.0M
2021-04-12 81.73 81.73 77.38 78.23 0.0M
2021-04-09 82.39 82.39 81.07 81.07 0.0M
2021-04-08 82.48 82.58 81.35 81.73 0.0M
2021-04-07 85.51 85.51 82.20 82.39 0.0M
2021-04-06 82.20 85.03 82.01 83.62 0.0M
2021-04-01 81.16 82.67 79.37 81.54 0.0M
2021-03-31 82.11 82.96 80.22 80.78 0.0M
2021-03-30 83.05 83.90 81.26 82.20 0.0M
2021-03-29 83.62 86.36 82.58 83.05 0.0M
2021-03-26 75.59 83.24 74.26 83.24 0.0M
2021-03-25 79.74 80.31 73.89 75.68 0.0M
2021-03-24 79.74 81.26 78.52 79.74 0.0M
2021-03-23 82.29 83.43 80.12 80.12 0.0M
2021-03-22 83.71 83.71 81.26 81.82 0.0M
2021-03-19 81.92 86.74 80.59 83.43 0.0M
2021-03-18 85.51 85.51 79.84 82.01 0.0M
2021-03-17 81.92 85.98 81.92 82.96 0.0M
2021-03-16 87.02 89.00 83.33 85.22 0.0M
2021-03-15 95.43 95.43 86.92 88.91 0.0M
2021-03-12 84.94 88.34 82.20 88.34 0.0M
2021-03-11 74.07 80.31 71.90 80.31 0.0M
2021-03-10 65.19 73.04 65.19 73.04 0.0M
2021-03-09 65.19 67.56 65.19 66.42 0.0M
2021-03-08 75.40 75.40 67.08 68.97 0.0M
2021-03-05 74.26 77.76 73.70 73.70 0.0M
2021-03-04 77.48 79.37 74.74 78.99 0.0M
2021-03-03 70.86 77.85 66.14 77.48 0.0M
2021-03-02 80.03 80.03 70.86 70.86 0.0M
2021-02-26 64.25 72.75 63.96 72.75 0.0M
2021-02-25 66.23 67.56 65.67 66.14 0.0M
2021-02-24 63.87 68.97 63.87 65.38 0.0M
2021-02-23 65.19 66.14 62.36 64.82 0.0M
2021-02-22 70.86 71.15 64.82 66.14 0.0M
2021-02-19 62.36 64.82 60.47 64.82 0.0M
2021-02-18 58.96 58.96 57.16 58.96 0.0M
2021-02-17 51.02 53.67 51.02 53.67 0.0M
2021-02-05 48.19 48.85 47.24 48.85 0.0M
2021-02-04 44.60 44.60 44.41 44.45 0.0M
2021-02-03 45.16 45.16 44.27 44.27 0.0M
2021-02-02 45.07 45.68 44.78 44.88 0.0M
2021-02-01 43.46 45.07 43.46 44.97 0.0M
2021-01-29 45.35 45.45 43.46 43.46 0.0M
2021-01-28 45.35 45.68 44.69 44.97 0.0M
2021-01-27 43.75 45.87 43.65 45.87 0.0M
2021-01-26 44.12 44.12 43.46 43.75 0.0M
2021-01-25 43.51 44.22 43.51 44.12 0.0M
2021-01-22 43.75 44.36 43.51 43.84 0.0M
2021-01-21 43.65 45.21 43.65 44.31 0.0M
2021-01-20 46.53 46.58 44.12 44.31 0.0M
2021-01-19 46.01 47.01 45.82 46.30 0.0M
2021-01-18 44.12 46.20 43.46 45.73 0.0M
2021-01-15 45.87 46.15 44.03 44.50 0.0M
2021-01-14 46.30 46.30 45.30 45.87 0.0M
2021-01-13 45.64 46.58 43.89 46.30 0.0M
2021-01-12 43.27 43.89 43.08 43.46 0.0M
2021-01-11 42.75 44.88 42.75 44.03 0.0M
2021-01-08 43.46 44.31 41.95 42.75 0.0M
2021-01-07 43.89 44.60 43.23 43.37 0.0M
2021-01-06 44.74 44.74 42.99 43.37 0.0M
2021-01-05 45.26 45.92 44.64 44.69 0.0M
2021-01-04 43.93 44.93 43.93 44.31 0.0M