FOSITEK CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2,180.00 | 2,370.00 | 2,155.00 | 2,335.00 | 2,335.00 | 2,445,005 |
| 2026-10-16 | 2,130.00 | 2,300.00 | 2,105.00 | 2,250.00 | 2,250.00 | 1,783,307 |
| 2026-10-15 | 2,100.00 | 2,150.00 | 2,065.00 | 2,115.00 | 2,115.00 | 929,317 |
| 2026-10-14 | 2,210.00 | 2,235.00 | 2,170.00 | 2,195.00 | 2,195.00 | 690,089 |
| 2026-10-13 | 2,220.00 | 2,265.00 | 2,170.00 | 2,210.00 | 2,210.00 | 1,074,219 |
| 2026-10-12 | 2,330.00 | 2,365.00 | 2,225.00 | 2,270.00 | 2,270.00 | 1,882,900 |
| 2026-10-08 | 2,330.00 | 2,425.00 | 2,310.00 | 2,370.00 | 2,370.00 | 1,635,222 |
| 2026-10-07 | 2,425.00 | 2,510.00 | 2,390.00 | 2,455.00 | 2,455.00 | 883,462 |
| 2026-10-06 | 2,445.00 | 2,505.00 | 2,380.00 | 2,415.00 | 2,415.00 | 2,008,658 |
| 2026-10-05 | 2,350.00 | 2,510.00 | 2,340.00 | 2,450.00 | 2,450.00 | 2,489,314 |
| 2026-10-02 | 2,340.00 | 2,375.00 | 2,300.00 | 2,310.00 | 2,310.00 | 1,759,738 |
| 2026-10-01 | 2,475.00 | 2,510.00 | 2,335.00 | 2,390.00 | 2,390.00 | 2,021,715 |
| 2026-09-30 | 2,580.00 | 2,720.00 | 2,440.00 | 2,455.00 | 2,455.00 | 2,300,673 |
| 2026-09-29 | 2,455.00 | 2,550.00 | 2,420.00 | 2,515.00 | 2,515.00 | 1,014,163 |
| 2026-09-24 | 2,570.00 | 2,615.00 | 2,505.00 | 2,530.00 | 2,530.00 | 1,009,192 |
| 2026-09-23 | 2,490.00 | 2,750.00 | 2,475.00 | 2,600.00 | 2,600.00 | 2,456,299 |
| 2026-09-22 | 2,500.00 | 2,565.00 | 2,470.00 | 2,500.00 | 2,500.00 | 1,828,394 |
| 2026-09-21 | 2,325.00 | 2,445.00 | 2,300.00 | 2,415.00 | 2,415.00 | 2,405,030 |
| 2026-09-18 | 2,195.00 | 2,295.00 | 2,155.00 | 2,295.00 | 2,295.00 | 1,430,448 |
| 2026-09-17 | 2,095.00 | 2,200.00 | 2,080.00 | 2,090.00 | 2,090.00 | 1,073,572 |
| 2026-09-16 | 2,035.00 | 2,070.00 | 2,010.00 | 2,045.00 | 2,045.00 | 1,017,088 |
| 2026-09-15 | 2,175.00 | 2,195.00 | 2,010.00 | 2,025.00 | 2,025.00 | 1,253,359 |
| 2026-09-14 | 2,095.00 | 2,210.00 | 2,085.00 | 2,165.00 | 2,165.00 | 895,082 |
| 2026-09-11 | 2,135.00 | 2,230.00 | 2,110.00 | 2,150.00 | 2,150.00 | 991,243 |
| 2026-09-10 | 2,260.00 | 2,310.00 | 2,155.00 | 2,190.00 | 2,190.00 | 1,447,198 |
| 2026-09-09 | 2,170.00 | 2,325.00 | 2,155.00 | 2,295.00 | 2,295.00 | 1,498,927 |
| 2026-09-08 | 2,235.00 | 2,235.00 | 2,145.00 | 2,155.00 | 2,155.00 | 287,497 |
| 2026-09-07 | 2,260.00 | 2,265.00 | 2,210.00 | 2,265.00 | 2,265.00 | 487,719 |
| 2026-09-04 | 2,150.00 | 2,200.00 | 2,080.00 | 2,200.00 | 2,200.00 | 522,784 |
| 2026-09-03 | 2,130.00 | 2,170.00 | 2,030.00 | 2,095.00 | 2,095.00 | 819,238 |
| 2026-09-02 | 2,240.00 | 2,240.00 | 2,110.00 | 2,110.00 | 2,110.00 | 1,159,323 |
| 2026-09-01 | 2,305.00 | 2,320.00 | 2,130.00 | 2,285.00 | 2,285.00 | 2,475,301 |
| 2026-08-31 | 2,360.00 | 2,375.00 | 2,230.00 | 2,305.00 | 2,305.00 | 2,797,055 |
| 2026-08-28 | 2,265.00 | 2,435.00 | 2,255.00 | 2,345.00 | 2,345.00 | 3,528,513 |
| 2026-08-27 | 2,090.00 | 2,225.00 | 2,075.00 | 2,225.00 | 2,225.00 | 4,106,837 |
| 2026-08-26 | 1,830.00 | 2,025.00 | 1,825.00 | 2,025.00 | 2,025.00 | 2,911,775 |
| 2026-08-25 | 1,680.00 | 1,845.00 | 1,665.00 | 1,845.00 | 1,845.00 | 1,104,094 |
| 2026-08-24 | 1,765.00 | 1,765.00 | 1,690.00 | 1,710.00 | 1,710.00 | 822,208 |
| 2026-08-21 | 1,870.00 | 1,875.00 | 1,760.00 | 1,765.00 | 1,765.00 | 840,395 |
| 2026-08-20 | 1,800.00 | 1,875.00 | 1,750.00 | 1,850.00 | 1,850.00 | 1,611,746 |
| 2026-08-19 | 1,860.00 | 1,935.00 | 1,770.00 | 1,800.00 | 1,787.50 | 1,737,397 |
| 2026-08-18 | 1,950.00 | 1,995.00 | 1,900.00 | 1,960.00 | 1,946.39 | 1,940,061 |
| 2026-08-17 | 1,795.00 | 1,950.00 | 1,785.00 | 1,925.00 | 1,911.63 | 2,383,779 |
| 2026-08-14 | 1,860.00 | 1,895.00 | 1,785.00 | 1,805.00 | 1,792.47 | 1,183,827 |
| 2026-08-13 | 1,850.00 | 1,915.00 | 1,825.00 | 1,830.00 | 1,817.29 | 2,138,552 |
| 2026-08-12 | 1,790.00 | 1,860.00 | 1,780.00 | 1,835.00 | 1,822.26 | 1,879,358 |
| 2026-08-11 | 1,725.00 | 1,840.00 | 1,725.00 | 1,790.00 | 1,777.57 | 3,276,691 |
| 2026-08-10 | 1,720.00 | 1,825.00 | 1,680.00 | 1,755.00 | 1,742.81 | 2,682,942 |
| 2026-08-07 | 1,790.00 | 1,825.00 | 1,645.00 | 1,670.00 | 1,658.40 | 3,125,359 |
| 2026-08-06 | 1,650.00 | 1,760.00 | 1,635.00 | 1,760.00 | 1,747.78 | 3,155,349 |
| 2026-08-05 | 1,720.00 | 1,725.00 | 1,570.00 | 1,600.00 | 1,588.89 | 3,251,236 |
| 2026-08-04 | 1,490.00 | 1,615.00 | 1,490.00 | 1,590.00 | 1,578.96 | 1,919,276 |
| 2026-08-03 | 1,340.00 | 1,485.00 | 1,340.00 | 1,470.00 | 1,459.79 | 1,302,742 |
| 2026-07-31 | 1,350.00 | 1,350.00 | 1,335.00 | 1,350.00 | 1,340.63 | 547,141 |
| 2026-07-30 | 1,240.00 | 1,295.00 | 1,205.00 | 1,230.00 | 1,221.46 | 1,070,886 |
| 2026-07-29 | 1,365.00 | 1,400.00 | 1,210.00 | 1,265.00 | 1,256.22 | 1,723,417 |
| 2026-07-28 | 1,350.00 | 1,400.00 | 1,335.00 | 1,340.00 | 1,330.69 | 1,282,202 |
| 2026-07-27 | 1,410.00 | 1,455.00 | 1,360.00 | 1,455.00 | 1,444.90 | 567,312 |
| 2026-07-24 | 1,420.00 | 1,475.00 | 1,405.00 | 1,410.00 | 1,400.21 | 794,565 |
| 2026-07-23 | 1,415.00 | 1,475.00 | 1,415.00 | 1,455.00 | 1,444.90 | 1,520,944 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 12.5000 TWD |
| 2025-08-13 | 8.0000 TWD |
| 2024-08-14 | 5.5000 TWD |
| 2023-06-30 | 4.0000 TWD |
| 2022-06-23 | 4.5000 TWD |
| 2021-07-22 | 0.5654 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.