FOSITEK CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 706.00 | 721.00 | 669.00 | 714.00 | 698.43 | 1,471,199 |
| 2024-07-29 | 710.00 | 732.00 | 692.00 | 698.00 | 682.78 | 1,849,023 |
| 2024-07-26 | 662.00 | 734.00 | 657.00 | 691.00 | 675.93 | 2,522,909 |
| 2024-07-23 | 670.00 | 694.00 | 662.00 | 693.00 | 677.89 | 1,071,125 |
| 2024-07-22 | 680.00 | 682.00 | 626.00 | 641.00 | 627.02 | 1,733,055 |
| 2024-07-19 | 691.00 | 700.00 | 676.00 | 682.00 | 667.13 | 1,108,165 |
| 2024-07-18 | 711.00 | 712.00 | 692.00 | 698.00 | 682.78 | 942,557 |
| 2024-07-17 | 723.00 | 740.00 | 720.00 | 721.00 | 705.28 | 592,837 |
| 2024-07-16 | 734.00 | 735.00 | 716.00 | 721.00 | 705.28 | 840,456 |
| 2024-07-15 | 724.00 | 737.00 | 714.00 | 733.00 | 717.02 | 1,048,513 |
| 2024-07-12 | 745.00 | 747.00 | 714.00 | 719.00 | 703.32 | 2,224,220 |
| 2024-07-11 | 777.00 | 777.00 | 751.00 | 752.00 | 735.60 | 1,283,432 |
| 2024-07-10 | 815.00 | 819.00 | 753.00 | 767.00 | 750.28 | 3,917,477 |
| 2024-07-09 | 798.00 | 831.00 | 792.00 | 817.00 | 799.18 | 4,064,132 |
| 2024-07-08 | 795.00 | 795.00 | 764.00 | 784.00 | 766.90 | 1,348,398 |
| 2024-07-05 | 790.00 | 799.00 | 779.00 | 784.00 | 766.90 | 2,346,275 |
| 2024-07-04 | 760.00 | 773.00 | 752.00 | 764.00 | 747.34 | 1,189,958 |
| 2024-07-03 | 762.00 | 762.00 | 743.00 | 755.00 | 738.54 | 1,307,908 |
| 2024-07-02 | 766.00 | 775.00 | 751.00 | 753.00 | 736.58 | 1,322,635 |
| 2024-07-01 | 759.00 | 780.00 | 752.00 | 757.00 | 740.49 | 1,112,543 |
| 2024-06-28 | 753.00 | 767.00 | 742.00 | 760.00 | 743.43 | 1,902,674 |
| 2024-06-27 | 789.00 | 794.00 | 751.00 | 751.00 | 734.62 | 3,223,462 |
| 2024-06-26 | 785.00 | 815.00 | 780.00 | 794.00 | 776.69 | 1,743,470 |
| 2024-06-25 | 771.00 | 781.00 | 756.00 | 777.00 | 760.06 | 1,021,211 |
| 2024-06-24 | 803.00 | 805.00 | 770.00 | 770.00 | 753.21 | 1,172,478 |
| 2024-06-21 | 795.00 | 815.00 | 783.00 | 800.00 | 782.56 | 1,159,446 |
| 2024-06-20 | 800.00 | 803.00 | 788.00 | 795.00 | 777.66 | 800,598 |
| 2024-06-19 | 803.00 | 813.00 | 789.00 | 790.00 | 772.77 | 1,145,185 |
| 2024-06-18 | 823.00 | 832.00 | 796.00 | 796.00 | 778.64 | 1,412,626 |
| 2024-06-17 | 799.00 | 838.00 | 780.00 | 812.00 | 794.29 | 2,456,766 |
| 2024-06-14 | 811.00 | 841.00 | 787.00 | 799.00 | 781.58 | 3,834,574 |
| 2024-06-13 | 805.00 | 828.00 | 772.00 | 803.00 | 785.49 | 7,485,409 |
| 2024-06-12 | 778.00 | 798.00 | 757.00 | 797.00 | 779.62 | 3,184,576 |
| 2024-06-11 | 728.00 | 775.00 | 723.00 | 775.00 | 758.10 | 5,072,655 |
| 2024-06-07 | 680.00 | 707.00 | 673.00 | 705.00 | 689.63 | 1,919,294 |
| 2024-06-06 | 684.00 | 693.00 | 663.00 | 679.00 | 664.19 | 1,328,392 |
| 2024-06-05 | 709.00 | 709.00 | 670.00 | 670.00 | 655.39 | 2,261,395 |
| 2024-06-04 | 680.00 | 743.00 | 680.00 | 696.00 | 680.82 | 2,359,828 |
| 2024-06-03 | 718.00 | 722.00 | 693.00 | 694.00 | 678.87 | 1,414,723 |
| 2024-05-31 | 720.00 | 723.00 | 700.00 | 715.00 | 699.41 | 2,591,288 |
| 2024-05-30 | 732.00 | 735.00 | 703.00 | 711.00 | 695.50 | 2,240,911 |
| 2024-05-29 | 784.00 | 784.00 | 724.00 | 738.00 | 721.91 | 2,104,793 |
| 2024-05-28 | 750.00 | 779.00 | 745.00 | 775.00 | 758.10 | 2,080,918 |
| 2024-05-27 | 729.00 | 750.00 | 708.00 | 742.00 | 725.82 | 1,316,773 |
| 2024-05-24 | 720.00 | 740.00 | 712.00 | 720.00 | 704.30 | 1,168,905 |
| 2024-05-23 | 719.00 | 747.00 | 711.00 | 727.00 | 711.15 | 2,876,128 |
| 2024-05-22 | 679.00 | 716.00 | 670.00 | 710.00 | 694.52 | 2,798,039 |
| 2024-05-21 | 674.00 | 708.00 | 670.00 | 672.00 | 657.35 | 2,605,518 |
| 2024-05-20 | 647.00 | 688.00 | 640.00 | 678.00 | 663.22 | 3,118,814 |
| 2024-05-17 | 638.00 | 646.00 | 618.00 | 635.00 | 621.15 | 2,764,728 |
| 2024-05-16 | 675.00 | 678.00 | 628.00 | 638.00 | 624.09 | 3,176,062 |
| 2024-05-15 | 710.00 | 725.00 | 661.00 | 664.00 | 649.52 | 2,700,804 |
| 2024-05-14 | 656.00 | 699.00 | 656.00 | 691.00 | 675.93 | 1,905,028 |
| 2024-05-13 | 658.00 | 686.00 | 653.00 | 654.00 | 639.74 | 1,265,312 |
| 2024-05-10 | 677.00 | 678.00 | 648.00 | 656.00 | 641.70 | 1,697,709 |
| 2024-05-09 | 705.00 | 709.00 | 670.00 | 670.00 | 655.39 | 1,525,416 |
| 2024-05-08 | 723.00 | 724.00 | 664.00 | 698.00 | 682.78 | 3,317,090 |
| 2024-05-07 | 769.00 | 775.00 | 705.00 | 718.00 | 702.34 | 1,851,723 |
| 2024-05-06 | 790.00 | 795.00 | 761.00 | 769.00 | 752.23 | 1,004,066 |
| 2024-05-03 | 792.00 | 809.00 | 774.00 | 780.00 | 762.99 | 1,259,181 |
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.