FOSITEK CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 784.00 | 797.00 | 765.00 | 777.00 | 760.06 | 1,249,155 |
| 2024-04-30 | 734.00 | 798.00 | 722.00 | 791.00 | 773.75 | 2,797,549 |
| 2024-04-29 | 737.00 | 743.00 | 719.00 | 727.00 | 711.15 | 965,490 |
| 2024-04-26 | 727.00 | 739.00 | 705.00 | 727.00 | 711.15 | 1,430,511 |
| 2024-04-25 | 733.00 | 734.00 | 688.00 | 705.00 | 689.63 | 1,613,582 |
| 2024-04-24 | 729.00 | 754.00 | 720.00 | 733.00 | 717.02 | 1,354,614 |
| 2024-04-23 | 688.00 | 728.00 | 680.00 | 695.00 | 679.85 | 1,318,647 |
| 2024-04-22 | 752.00 | 752.00 | 675.00 | 675.00 | 660.28 | 2,366,274 |
| 2024-04-19 | 770.00 | 800.00 | 740.00 | 750.00 | 733.65 | 1,980,769 |
| 2024-04-18 | 756.00 | 810.00 | 752.00 | 780.00 | 762.99 | 1,834,390 |
| 2024-04-17 | 728.00 | 777.00 | 718.00 | 756.00 | 739.52 | 1,840,787 |
| 2024-04-16 | 764.00 | 766.00 | 707.00 | 710.00 | 694.52 | 1,890,878 |
| 2024-04-15 | 816.00 | 830.00 | 770.00 | 770.00 | 753.21 | 1,983,806 |
| 2024-04-12 | 790.00 | 852.00 | 788.00 | 827.00 | 808.97 | 2,014,890 |
| 2024-04-11 | 765.00 | 795.00 | 751.00 | 790.00 | 772.77 | 1,757,613 |
| 2024-04-10 | 748.00 | 793.00 | 726.00 | 768.00 | 751.25 | 1,688,279 |
| 2024-04-09 | 755.00 | 766.00 | 729.00 | 739.00 | 722.89 | 1,193,971 |
| 2024-04-08 | 730.00 | 763.00 | 726.00 | 741.00 | 724.84 | 1,337,333 |
| 2024-04-03 | 704.00 | 737.00 | 672.00 | 725.00 | 709.19 | 2,413,374 |
| 2024-04-02 | 807.00 | 809.00 | 721.00 | 721.00 | 705.28 | 2,343,083 |
| 2024-04-01 | 789.00 | 807.00 | 777.00 | 801.00 | 783.53 | 339,715 |
| 2024-03-29 | 777.00 | 818.00 | 760.00 | 793.00 | 775.71 | 842,197 |
| 2024-03-28 | 778.00 | 790.00 | 752.00 | 775.00 | 758.10 | 703,437 |
| 2024-03-27 | 805.00 | 819.00 | 773.00 | 784.00 | 766.90 | 949,335 |
| 2024-03-26 | 847.00 | 853.00 | 772.00 | 805.00 | 787.45 | 1,446,809 |
| 2024-03-25 | 856.00 | 859.00 | 836.00 | 850.00 | 831.47 | 424,222 |
| 2024-03-22 | 872.00 | 873.00 | 830.00 | 855.00 | 836.36 | 520,658 |
| 2024-03-21 | 854.00 | 878.00 | 845.00 | 870.00 | 851.03 | 748,215 |
| 2024-03-20 | 896.00 | 896.00 | 840.00 | 844.00 | 825.60 | 1,032,996 |
| 2024-03-19 | 884.00 | 938.00 | 869.00 | 896.00 | 876.46 | 1,403,033 |
| 2024-03-18 | 899.00 | 901.00 | 857.00 | 894.00 | 874.51 | 716,592 |
| 2024-03-15 | 830.00 | 905.00 | 830.00 | 892.00 | 872.55 | 1,302,096 |
| 2024-03-14 | 845.00 | 854.00 | 782.00 | 837.00 | 818.75 | 1,105,679 |
| 2024-03-13 | 858.00 | 883.00 | 810.00 | 856.00 | 837.33 | 1,896,142 |
| 2024-03-12 | 872.00 | 890.00 | 849.00 | 850.00 | 831.47 | 1,169,301 |
| 2024-03-11 | 800.00 | 900.00 | 788.00 | 875.00 | 855.92 | 1,878,826 |
| 2024-03-08 | 884.00 | 884.00 | 793.00 | 831.00 | 812.88 | 2,087,181 |
| 2024-03-07 | 820.00 | 914.00 | 807.00 | 881.00 | 861.79 | 2,261,467 |
| 2024-03-06 | 806.00 | 846.00 | 800.00 | 835.00 | 816.79 | 825,501 |
| 2024-03-05 | 797.00 | 845.00 | 791.00 | 827.00 | 808.97 | 1,678,769 |
| 2024-03-04 | 787.00 | 800.00 | 760.00 | 797.00 | 779.62 | 1,162,953 |
| 2024-03-01 | 697.00 | 757.00 | 697.00 | 755.00 | 738.54 | 1,048,392 |
| 2024-02-29 | 677.00 | 710.00 | 675.00 | 689.00 | 673.98 | 951,678 |
| 2024-02-27 | 684.00 | 700.00 | 666.00 | 670.00 | 655.39 | 739,299 |
| 2024-02-26 | 694.00 | 696.00 | 672.00 | 686.00 | 671.04 | 595,246 |
| 2024-02-23 | 696.00 | 709.00 | 686.00 | 700.00 | 684.74 | 528,488 |
| 2024-02-22 | 715.00 | 720.00 | 682.00 | 699.00 | 683.76 | 689,927 |
| 2024-02-21 | 682.00 | 716.00 | 673.00 | 714.00 | 698.43 | 725,959 |
| 2024-02-20 | 650.00 | 682.00 | 650.00 | 682.00 | 667.13 | 864,232 |
| 2024-02-19 | 688.00 | 688.00 | 650.00 | 650.00 | 635.83 | 1,552,255 |
| 2024-02-16 | 733.00 | 743.00 | 700.00 | 722.00 | 706.26 | 1,354,667 |
| 2024-02-15 | 716.00 | 749.00 | 682.00 | 746.00 | 729.73 | 2,290,728 |
| 2024-02-05 | 638.00 | 701.00 | 636.00 | 701.00 | 685.71 | 2,718,797 |
| 2024-02-02 | 621.00 | 638.00 | 608.00 | 638.00 | 624.09 | 3,102,310 |
| 2024-02-01 | 547.00 | 595.00 | 547.00 | 580.00 | 567.35 | 2,378,883 |
| 2024-01-31 | 515.00 | 564.00 | 511.00 | 555.00 | 542.90 | 2,108,006 |
| 2024-01-30 | 499.00 | 517.00 | 495.50 | 513.00 | 501.81 | 992,350 |
| 2024-01-29 | 495.00 | 501.00 | 487.50 | 498.00 | 487.14 | 665,545 |
| 2024-01-26 | 503.00 | 505.00 | 488.00 | 495.50 | 484.70 | 866,056 |
| 2024-01-25 | 492.00 | 529.00 | 492.00 | 504.00 | 493.01 | 1,994,901 |
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.