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
2022-12-30 44.00 44.80 43.80 44.75 0.0M
2022-12-29 43.90 43.90 43.50 43.80 0.0M
2022-12-28 44.20 44.20 43.80 43.85 0.0M
2022-12-27 44.10 44.80 44.10 44.70 0.0M
2022-12-26 44.65 44.65 43.80 44.30 0.0M
2022-12-23 44.85 45.15 44.50 44.95 0.0M
2022-12-22 47.35 47.40 46.25 46.25 0.0M
2022-12-21 46.45 47.70 46.25 46.25 0.0M
2022-12-20 46.70 47.40 45.30 46.00 0.0M
2022-12-19 48.80 48.90 47.40 47.40 0.0M
2022-12-16 47.90 49.30 46.50 48.60 0.0M
2022-12-15 48.00 50.40 47.70 48.55 0.0M
2022-12-14 44.50 47.75 44.35 47.75 0.0M
2022-12-13 42.80 43.45 42.80 43.45 0.0M
2022-12-12 43.20 43.20 42.50 43.00 0.0M
2022-12-09 43.35 43.50 43.00 43.50 0.0M
2022-12-08 43.95 43.95 42.65 43.40 0.0M
2022-12-07 44.20 44.20 44.00 44.10 0.0M
2022-12-06 44.05 44.20 43.90 44.20 0.0M
2022-12-05 44.50 44.50 43.90 44.10 0.0M
2022-12-02 44.20 44.30 43.70 44.10 0.0M
2022-12-01 45.10 45.10 44.05 44.20 0.0M
2022-11-30 44.50 44.85 44.30 44.40 0.0M
2022-11-29 44.15 45.45 44.15 44.50 0.0M
2022-11-28 45.10 45.10 44.00 44.30 0.0M
2022-11-25 45.30 46.80 44.80 45.10 0.0M
2022-11-24 41.20 45.10 41.20 45.10 0.0M
2022-11-23 40.90 41.30 40.70 41.00 0.0M
2022-11-22 41.20 41.20 40.80 40.90 0.0M
2022-11-21 41.75 41.95 41.20 41.20 0.0M
2022-11-18 40.70 41.60 40.70 41.60 0.0M
2022-11-17 41.40 41.40 40.45 40.55 0.0M
2022-11-16 40.40 40.60 40.20 40.45 0.0M
2022-11-15 40.35 40.50 40.35 40.50 0.0M
2022-11-14 40.50 40.65 40.00 40.30 0.0M
2022-11-11 40.95 41.00 40.50 40.55 0.0M
2022-11-10 40.90 40.90 40.75 40.75 0.0M
2022-11-09 40.70 40.95 40.65 40.80 0.0M
2022-11-08 40.95 41.10 40.60 40.60 0.0M
2022-11-07 41.50 41.50 40.30 41.00 0.0M
2022-11-04 41.25 41.30 41.25 41.30 0.0M
2022-11-03 41.10 41.65 41.00 41.25 0.0M
2022-11-02 41.65 41.95 41.40 41.40 0.0M
2022-11-01 40.80 43.50 40.80 41.00 0.0M
2022-10-31 39.90 40.90 39.90 40.70 0.0M
2022-10-28 39.85 39.85 39.85 39.85 0.0M
2022-10-27 40.10 40.10 40.10 40.10 0.0M
2022-10-26 40.00 40.55 40.00 40.05 0.0M
2022-10-25 40.10 40.55 39.80 40.00 0.0M
2022-10-24 40.40 40.40 40.10 40.10 0.0M
2022-10-21 40.40 40.40 40.00 40.00 0.0M
2022-10-20 40.30 40.90 40.30 40.40 0.0M
2022-10-19 40.50 40.50 40.30 40.35 0.0M
2022-10-18 41.70 41.75 40.40 40.45 0.0M
2022-10-17 39.60 39.80 39.20 39.80 0.0M
2022-10-14 39.85 39.90 38.50 39.50 0.0M
2022-10-13 43.20 43.20 38.05 38.10 0.0M
2022-10-12 46.45 48.05 41.85 41.85 0.0M
2022-10-11 48.50 48.70 46.45 46.45 0.0M
2022-10-07 50.10 51.60 50.10 51.60 0.0M
2022-10-06 51.70 51.90 51.40 51.40 0.0M
2022-10-05 51.00 51.50 51.00 51.50 0.0M
2022-10-04 50.90 51.10 50.90 50.90 0.0M
2022-10-03 52.10 52.10 51.70 51.70 0.0M
2022-09-30 51.70 51.90 51.20 51.70 0.0M
2022-09-29 51.80 51.80 51.80 51.80 0.0M
2022-09-28 52.80 52.80 52.50 52.50 0.0M
2022-09-27 51.80 52.00 51.80 52.00 0.0M
2022-09-26 51.50 51.90 51.50 51.50 0.0M
2022-09-23 52.90 53.60 52.00 52.00 0.0M
2022-09-22 52.80 53.30 52.80 53.30 0.0M
2022-09-21 52.20 52.80 52.10 52.80 0.0M
2022-09-20 52.00 52.60 52.00 52.60 0.0M
2022-09-19 51.50 52.00 51.50 52.00 0.0M
2022-09-16 51.50 51.80 51.50 51.60 0.0M
2022-09-15 52.00 52.00 51.90 51.90 0.0M
2022-09-14 51.50 52.00 51.30 51.90 0.0M
2022-09-13 51.60 51.60 51.50 51.60 0.0M
2022-09-12 52.00 52.00 51.60 52.00 0.0M
2022-09-08 50.70 51.20 50.70 51.20 0.0M
2022-09-07 51.00 51.10 50.80 51.00 0.0M
2022-09-06 52.90 53.00 51.60 51.60 0.0M
2022-09-05 53.60 53.60 50.80 51.50 0.0M
2022-09-02 53.60 53.60 53.60 53.60 0.0M
2022-09-01 53.20 53.90 53.00 53.90 0.0M
2022-08-31 54.00 54.00 53.70 53.70 0.0M
2022-08-30 53.70 53.70 53.20 53.60 0.0M
2022-08-29 53.00 54.20 53.00 54.20 0.0M
2022-08-26 55.00 55.00 53.40 54.00 0.0M
2022-08-25 53.00 53.60 52.60 53.60 0.0M
2022-08-22 54.50 54.50 53.40 54.40 0.0M
2022-08-19 54.50 54.50 54.50 54.50 0.0M
2022-08-17 53.10 54.30 53.10 54.30 0.0M
2022-08-16 54.50 54.50 54.20 54.20 0.0M
2022-08-15 52.70 54.90 52.70 54.90 0.0M
2022-08-12 52.00 53.00 52.00 53.00 0.0M
2022-08-11 51.00 52.00 50.90 52.00 0.0M
2022-08-10 52.00 52.00 51.90 51.90 0.0M
2022-08-09 51.90 52.00 51.90 52.00 0.0M
2022-08-08 51.50 52.00 51.00 51.90 0.0M
2022-08-05 52.00 52.00 52.00 52.00 0.0M
2022-08-04 52.00 52.00 51.50 51.60 0.0M
2022-08-03 52.00 52.40 51.70 52.00 0.0M
2022-08-02 51.20 52.00 51.10 52.00 0.0M
2022-08-01 52.90 52.90 52.00 52.00 0.0M
2022-07-29 52.40 52.90 52.40 52.90 0.0M
2022-07-28 53.40 53.40 52.80 52.80 0.0M
2022-07-27 52.10 53.20 52.00 53.20 0.0M
2022-07-26 53.60 53.60 52.40 52.50 0.0M
2022-07-25 53.00 54.00 52.80 54.00 0.0M
2022-07-22 52.60 53.00 52.60 53.00 0.0M
2022-07-21 51.50 52.30 51.50 52.10 0.0M
2022-07-20 51.50 52.30 51.50 51.50 0.0M
2022-07-19 51.50 51.60 51.50 51.60 0.0M
2022-07-18 51.50 51.50 51.50 51.50 0.0M
2022-07-15 51.30 51.30 50.60 50.60 0.0M
2022-07-13 50.50 50.50 49.80 49.80 0.0M
2022-07-12 48.70 49.20 48.70 48.85 0.0M
2022-07-11 51.20 51.20 50.00 50.50 0.0M
2022-07-08 52.00 52.00 51.20 51.60 0.0M
2022-07-07 48.50 53.10 48.50 52.00 0.0M
2022-07-06 53.40 53.70 48.30 48.35 0.0M
2022-07-05 53.60 53.60 53.20 53.60 0.0M
2022-07-04 53.50 53.50 53.30 53.50 0.0M
2022-07-01 54.80 56.10 53.20 54.70 0.0M
2022-06-30 57.10 57.40 56.50 56.50 0.0M
2022-06-29 57.80 58.00 57.50 57.50 0.0M
2022-06-28 58.40 58.40 57.80 57.80 0.0M
2022-06-27 56.90 58.50 56.90 58.50 0.0M
2022-06-24 57.60 57.60 57.00 57.00 0.0M
2022-06-23 56.60 57.50 56.60 57.50 0.0M
2022-06-22 58.50 58.50 57.80 58.00 0.0M
2022-06-21 59.40 59.40 58.80 58.80 0.0M
2022-06-20 57.60 58.20 56.50 58.10 0.0M
2022-06-17 58.20 59.40 57.60 57.60 0.0M
2022-06-16 61.20 61.50 59.00 59.80 0.0M
2022-06-15 63.80 63.80 63.20 63.30 0.0M
2022-06-14 63.40 63.40 63.00 63.20 0.0M
2022-06-13 63.50 63.50 63.20 63.50 0.0M
2022-06-10 67.80 67.80 62.80 64.20 0.0M
2022-06-09 64.00 64.20 63.20 63.80 0.0M
2022-06-08 65.10 65.40 64.30 64.30 0.0M
2022-06-07 65.60 65.60 64.90 65.50 0.0M
2022-06-06 63.50 66.30 63.50 64.60 0.0M
2022-06-02 63.80 63.80 63.20 63.40 0.0M
2022-06-01 63.40 63.50 63.10 63.30 0.0M
2022-05-31 64.20 64.20 63.20 63.20 0.0M
2022-05-30 63.00 64.70 63.00 64.70 0.0M
2022-05-27 63.10 63.30 62.60 62.90 0.0M
2022-05-26 63.10 63.30 63.00 63.10 0.0M
2022-05-25 63.50 63.50 62.90 63.00 0.0M
2022-05-24 62.70 63.50 62.70 63.50 0.0M
2022-05-23 62.60 63.80 62.50 63.00 0.0M
2022-05-20 62.90 62.90 62.60 62.70 0.0M
2022-05-19 63.30 63.40 62.60 63.40 0.0M
2022-05-18 63.40 63.40 63.40 63.40 0.0M
2022-05-17 62.80 63.40 62.70 63.40 0.0M
2022-05-16 64.00 64.00 63.20 63.20 0.0M
2022-05-13 63.30 63.90 63.00 63.90 0.0M
2022-05-12 64.90 64.90 63.00 64.40 0.0M
2022-05-11 62.30 64.90 62.20 64.90 0.0M
2022-05-10 62.70 64.80 62.50 63.80 0.0M
2022-05-09 63.20 63.40 63.10 63.40 0.0M
2022-05-06 63.60 64.20 63.10 63.80 0.0M
2022-05-05 64.50 64.50 64.20 64.20 0.0M
2022-05-04 63.70 64.20 63.50 64.20 0.0M
2022-05-03 63.90 63.90 63.00 63.00 0.0M
2022-04-29 64.10 65.80 63.50 63.80 0.0M
2022-04-25 65.10 65.10 63.80 63.80 0.0M
2022-04-22 66.70 66.70 65.70 66.00 0.0M
2022-04-21 66.30 67.00 66.30 66.70 0.0M
2022-04-20 66.50 66.60 65.60 66.60 0.0M
2022-04-19 67.00 67.00 66.50 66.50 0.0M
2022-04-18 67.10 67.10 66.00 66.50 0.0M
2022-04-15 67.50 68.40 67.40 67.40 0.0M
2022-04-14 68.30 68.30 68.30 68.30 0.0M
2022-04-13 67.50 67.90 67.50 67.90 0.0M
2022-04-12 67.90 68.50 67.60 67.60 0.0M
2022-04-11 68.10 68.10 68.00 68.00 0.0M
2022-04-08 69.30 69.70 69.30 69.30 0.0M
2022-04-07 69.30 69.70 69.20 69.20 0.0M
2022-04-06 69.40 69.70 69.40 69.70 0.0M
2022-04-01 69.80 69.80 69.30 69.40 0.0M
2022-03-31 69.40 69.80 69.40 69.50 0.0M
2022-03-30 69.50 69.90 68.50 69.90 0.0M
2022-03-29 69.40 69.40 69.00 69.30 0.0M
2022-03-28 69.60 69.90 68.00 69.30 0.0M
2022-03-25 70.30 70.30 69.60 69.60 0.0M
2022-03-24 69.80 70.20 69.50 69.50 0.0M
2022-03-23 69.90 70.50 69.90 70.30 0.0M
2022-03-22 70.00 70.00 69.60 69.90 0.0M
2022-03-21 69.50 70.50 69.50 69.90 0.0M
2022-03-18 68.60 68.60 68.10 68.20 0.0M
2022-03-17 68.20 68.80 68.00 68.60 0.0M
2022-03-16 68.30 68.30 67.90 68.00 0.0M
2022-03-15 69.30 69.30 68.00 68.30 0.0M
2022-03-14 68.90 69.00 68.00 68.00 0.0M
2022-03-11 68.00 68.00 67.80 67.80 0.0M
2022-03-10 69.00 69.00 67.50 68.50 0.0M
2022-03-09 67.00 68.10 67.00 68.00 0.0M
2022-03-08 66.50 68.90 65.10 66.80 0.0M
2022-03-07 68.50 69.40 68.00 68.00 0.0M
2022-03-04 69.60 70.20 69.50 69.50 0.0M
2022-03-03 70.00 70.00 69.60 69.60 0.0M
2022-03-02 70.30 70.60 70.00 70.00 0.0M
2022-03-01 70.60 70.90 69.60 70.10 0.0M
2022-02-25 69.80 69.80 69.60 69.60 0.0M
2022-02-24 70.70 70.70 69.60 69.80 0.0M
2022-02-23 70.10 70.80 69.80 70.70 0.0M
2022-02-22 70.20 70.50 69.10 69.80 0.0M
2022-02-21 70.40 71.00 70.40 70.80 0.0M
2022-02-18 70.00 70.40 69.90 70.40 0.0M
2022-02-17 69.70 70.70 69.70 70.20 0.0M
2022-02-16 70.80 71.40 70.00 70.00 0.0M
2022-02-15 69.70 71.00 69.70 70.30 0.0M
2022-02-14 70.70 70.70 69.50 69.70 0.0M
2022-02-11 69.10 69.10 69.00 69.00 0.0M
2022-02-10 69.00 69.00 69.00 69.00 0.0M
2022-02-09 69.30 69.50 68.80 68.90 0.0M
2022-02-08 69.70 69.70 69.10 69.30 0.0M
2022-02-07 68.30 69.40 68.30 69.40 0.0M
2022-01-26 68.00 68.50 68.00 68.20 0.0M
2022-01-25 69.60 70.10 68.60 68.90 0.0M
2022-01-24 67.90 70.40 67.00 69.60 0.0M
2022-01-21 67.90 68.20 67.90 67.90 0.0M
2022-01-20 68.00 68.30 68.00 68.30 0.0M
2022-01-19 67.60 68.10 67.60 68.00 0.0M
2022-01-18 67.50 68.70 67.50 67.60 0.0M
2022-01-17 68.00 68.80 67.40 68.20 0.0M
2022-01-14 67.60 68.00 67.10 67.50 0.0M
2022-01-13 68.30 68.30 67.90 68.10 0.0M
2022-01-12 68.30 69.00 68.20 68.40 0.0M
2022-01-11 68.90 69.00 68.10 68.30 0.0M
2022-01-10 70.00 70.00 69.00 69.60 0.0M
2022-01-07 70.80 70.80 69.50 69.70 0.0M
2022-01-06 71.20 71.20 70.10 70.20 0.0M
2022-01-05 71.80 72.00 70.30 70.30 0.0M
2022-01-04 70.50 71.90 70.50 71.50 0.0M
2022-01-03 70.00 70.10 69.80 70.00 0.0M