FOSITEK CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 491.00 | 504.00 | 488.50 | 492.00 | 481.27 | 773,486 |
| 2024-01-23 | 488.00 | 499.50 | 485.00 | 491.00 | 480.29 | 566,145 |
| 2024-01-22 | 472.50 | 491.50 | 465.50 | 491.50 | 480.78 | 1,100,311 |
| 2024-01-19 | 486.00 | 495.00 | 467.00 | 475.00 | 464.64 | 1,812,664 |
| 2024-01-18 | 515.00 | 515.00 | 474.00 | 490.00 | 479.32 | 1,875,377 |
| 2024-01-17 | 507.00 | 522.00 | 492.50 | 518.00 | 506.70 | 1,475,449 |
| 2024-01-16 | 484.00 | 518.00 | 484.00 | 515.00 | 503.77 | 1,814,754 |
| 2024-01-15 | 494.00 | 494.00 | 477.00 | 482.50 | 471.98 | 893,098 |
| 2024-01-12 | 483.50 | 500.00 | 479.00 | 490.00 | 479.32 | 1,905,437 |
| 2024-01-11 | 478.00 | 494.00 | 472.00 | 487.50 | 476.87 | 2,256,261 |
| 2024-01-10 | 432.00 | 474.00 | 427.00 | 472.00 | 461.71 | 3,187,644 |
| 2024-01-09 | 415.00 | 437.00 | 410.50 | 437.00 | 427.47 | 2,407,224 |
| 2024-01-08 | 421.50 | 426.00 | 410.00 | 412.50 | 403.51 | 1,326,307 |
| 2024-01-05 | 393.00 | 422.00 | 386.00 | 421.00 | 411.82 | 2,616,718 |
| 2024-01-04 | 386.50 | 398.00 | 385.50 | 391.50 | 382.96 | 977,890 |
| 2024-01-03 | 377.00 | 388.00 | 373.50 | 386.50 | 378.07 | 387,773 |
| 2024-01-02 | 382.00 | 382.00 | 374.00 | 378.00 | 369.76 | 488,651 |
| 2023-12-29 | 385.00 | 386.00 | 376.00 | 382.50 | 374.16 | 1,052,438 |
| 2023-12-28 | 398.00 | 404.00 | 383.00 | 390.00 | 381.50 | 1,446,944 |
| 2023-12-27 | 384.00 | 413.50 | 380.00 | 400.00 | 391.28 | 2,450,417 |
| 2023-12-26 | 375.00 | 383.00 | 374.00 | 381.50 | 373.18 | 258,001 |
| 2023-12-25 | 388.00 | 388.00 | 372.50 | 375.00 | 366.82 | 524,759 |
| 2023-12-22 | 390.00 | 391.00 | 382.00 | 382.50 | 374.16 | 387,344 |
| 2023-12-21 | 381.00 | 390.00 | 377.50 | 389.00 | 380.52 | 704,067 |
| 2023-12-20 | 391.00 | 393.50 | 384.00 | 388.50 | 380.03 | 838,226 |
| 2023-12-19 | 379.00 | 396.50 | 376.00 | 391.00 | 382.47 | 1,569,657 |
| 2023-12-18 | 358.00 | 382.50 | 355.50 | 379.50 | 371.22 | 1,819,774 |
| 2023-12-15 | 362.50 | 370.00 | 354.00 | 354.50 | 346.77 | 1,188,140 |
| 2023-12-14 | 376.00 | 377.50 | 355.00 | 362.50 | 354.60 | 1,437,149 |
| 2023-12-13 | 379.50 | 381.00 | 371.50 | 373.50 | 365.36 | 1,323,792 |
| 2023-12-12 | 371.00 | 399.00 | 371.00 | 385.00 | 376.60 | 2,106,421 |
| 2023-12-11 | 380.50 | 380.50 | 370.50 | 371.00 | 362.91 | 863,900 |
| 2023-12-08 | 382.50 | 384.50 | 370.00 | 381.50 | 373.18 | 1,028,387 |
| 2023-12-07 | 376.00 | 380.00 | 371.00 | 372.00 | 363.89 | 478,895 |
| 2023-12-06 | 391.00 | 391.50 | 372.00 | 376.00 | 367.80 | 1,451,951 |
| 2023-12-05 | 386.00 | 392.50 | 371.50 | 392.50 | 383.94 | 1,245,389 |
| 2023-12-04 | 405.00 | 405.00 | 387.50 | 388.00 | 379.54 | 1,194,921 |
| 2023-12-01 | 402.00 | 412.00 | 402.00 | 405.00 | 396.17 | 997,136 |
| 2023-11-30 | 404.00 | 405.50 | 397.50 | 399.50 | 390.79 | 546,431 |
| 2023-11-29 | 406.50 | 411.00 | 399.50 | 406.00 | 397.15 | 1,187,063 |
| 2023-11-28 | 393.00 | 422.50 | 386.50 | 405.00 | 396.17 | 2,396,504 |
| 2023-11-27 | 409.00 | 412.00 | 393.00 | 393.00 | 384.43 | 1,187,454 |
| 2023-11-24 | 406.50 | 423.00 | 398.50 | 409.00 | 400.08 | 2,061,462 |
| 2023-11-23 | 406.50 | 410.50 | 394.00 | 403.00 | 394.21 | 1,457,927 |
| 2023-11-22 | 400.50 | 416.50 | 398.00 | 410.00 | 401.06 | 1,448,961 |
| 2023-11-21 | 432.50 | 434.00 | 393.50 | 409.00 | 400.08 | 3,268,431 |
| 2023-11-20 | 423.50 | 444.00 | 414.50 | 437.00 | 427.47 | 2,275,478 |
| 2023-11-17 | 396.00 | 420.00 | 391.50 | 419.50 | 410.35 | 3,112,194 |
| 2023-11-16 | 391.00 | 402.50 | 381.00 | 396.00 | 387.37 | 4,292,668 |
| 2023-11-15 | 379.00 | 393.00 | 374.50 | 390.00 | 381.50 | 3,582,461 |
| 2023-11-14 | 370.00 | 375.50 | 365.00 | 375.50 | 367.31 | 1,470,962 |
| 2023-11-13 | 368.00 | 374.50 | 355.00 | 374.50 | 366.33 | 2,431,528 |
| 2023-11-10 | 339.00 | 374.00 | 332.50 | 364.00 | 356.06 | 4,639,219 |
| 2023-11-09 | 297.00 | 345.00 | 295.00 | 330.00 | 322.80 | 5,433,605 |
| 2023-11-08 | 300.00 | 301.00 | 285.00 | 295.00 | 288.57 | 1,177,322 |
| 2023-11-07 | 300.00 | 301.00 | 289.00 | 300.00 | 293.46 | 1,065,350 |
| 2023-11-06 | 279.00 | 301.00 | 279.00 | 299.00 | 292.48 | 1,686,585 |
| 2023-11-03 | 284.00 | 284.00 | 274.00 | 277.00 | 270.96 | 361,725 |
| 2023-11-02 | 285.00 | 287.50 | 281.50 | 282.00 | 275.85 | 229,295 |
| 2023-11-01 | 284.00 | 284.00 | 277.00 | 280.00 | 273.89 | 251,435 |
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.