FOSITEK CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 284.00 | 284.00 | 277.00 | 280.00 | 273.89 | 251,435 |
| 2023-10-31 | 271.00 | 290.00 | 270.00 | 280.00 | 273.89 | 1,149,777 |
| 2023-10-30 | 268.00 | 271.00 | 267.00 | 271.00 | 265.09 | 415,279 |
| 2023-10-27 | 270.00 | 271.50 | 263.00 | 267.00 | 261.18 | 237,893 |
| 2023-10-26 | 270.00 | 275.00 | 264.00 | 265.50 | 259.71 | 558,739 |
| 2023-10-25 | 267.50 | 278.00 | 267.00 | 273.00 | 267.05 | 437,828 |
| 2023-10-24 | 272.00 | 273.00 | 262.00 | 265.50 | 259.71 | 463,229 |
| 2023-10-23 | 278.00 | 278.50 | 268.00 | 270.00 | 264.11 | 427,332 |
| 2023-10-20 | 270.00 | 279.00 | 264.00 | 275.50 | 269.49 | 552,166 |
| 2023-10-19 | 280.00 | 285.00 | 266.00 | 269.50 | 263.62 | 999,653 |
| 2023-10-18 | 302.00 | 305.00 | 274.00 | 281.00 | 274.87 | 1,439,667 |
| 2023-10-17 | 307.00 | 311.00 | 300.00 | 302.00 | 295.41 | 653,100 |
| 2023-10-16 | 310.00 | 310.00 | 301.50 | 304.00 | 297.37 | 521,602 |
| 2023-10-13 | 314.50 | 314.50 | 303.00 | 308.00 | 301.28 | 524,162 |
| 2023-10-12 | 305.00 | 316.00 | 304.50 | 315.50 | 308.62 | 609,973 |
| 2023-10-11 | 318.00 | 318.00 | 300.50 | 303.00 | 296.39 | 1,232,368 |
| 2023-10-06 | 317.00 | 319.00 | 312.50 | 315.50 | 308.62 | 556,395 |
| 2023-10-05 | 317.50 | 321.00 | 312.00 | 315.50 | 308.62 | 484,833 |
| 2023-10-04 | 307.00 | 318.00 | 302.00 | 314.50 | 307.64 | 650,056 |
| 2023-10-03 | 320.50 | 321.00 | 299.00 | 307.00 | 300.31 | 1,207,928 |
| 2023-10-02 | 306.50 | 322.00 | 306.50 | 320.50 | 313.51 | 860,033 |
| 2023-09-28 | 308.00 | 309.00 | 297.00 | 309.00 | 302.26 | 893,066 |
| 2023-09-27 | 294.50 | 311.00 | 291.50 | 306.50 | 299.82 | 1,155,502 |
| 2023-09-26 | 286.00 | 299.00 | 285.00 | 293.50 | 287.10 | 1,392,508 |
| 2023-09-25 | 272.50 | 292.50 | 270.00 | 290.00 | 283.68 | 1,702,261 |
| 2023-09-22 | 269.50 | 273.00 | 265.50 | 272.00 | 266.07 | 359,723 |
| 2023-09-21 | 273.50 | 275.00 | 265.50 | 271.00 | 265.09 | 501,533 |
| 2023-09-20 | 280.00 | 283.00 | 269.00 | 270.50 | 264.60 | 742,869 |
| 2023-09-19 | 281.50 | 292.00 | 278.00 | 278.50 | 272.43 | 1,133,002 |
| 2023-09-18 | 270.00 | 281.50 | 264.50 | 280.50 | 274.38 | 1,323,953 |
| 2023-09-15 | 242.00 | 277.50 | 242.00 | 277.00 | 270.96 | 2,738,496 |
| 2023-09-14 | 240.00 | 243.00 | 234.00 | 239.50 | 234.28 | 780,977 |
| 2023-09-13 | 240.00 | 245.00 | 231.50 | 239.00 | 233.79 | 1,705,502 |
| 2023-09-12 | 198.00 | 242.00 | 194.50 | 239.00 | 233.79 | 2,247,529 |
| 2023-09-11 | 200.00 | 202.00 | 194.50 | 196.00 | 191.73 | 218,405 |
| 2023-09-08 | 204.50 | 205.00 | 199.00 | 199.00 | 194.66 | 330,278 |
| 2023-09-07 | 209.50 | 209.50 | 201.00 | 204.50 | 200.04 | 255,949 |
| 2023-09-06 | 210.00 | 214.00 | 207.00 | 209.50 | 204.93 | 537,552 |
| 2023-09-05 | 203.00 | 212.50 | 200.00 | 208.00 | 203.46 | 525,913 |
| 2023-09-04 | 209.00 | 209.00 | 193.00 | 202.50 | 198.08 | 502,310 |
| 2023-09-01 | 199.00 | 213.50 | 197.50 | 206.50 | 202.00 | 353,778 |
| 2023-08-31 | 202.50 | 202.50 | 197.50 | 199.00 | 194.66 | 76,005 |
| 2023-08-30 | 202.00 | 203.00 | 198.50 | 201.50 | 197.11 | 93,796 |
| 2023-08-29 | 199.50 | 202.50 | 196.00 | 202.50 | 198.08 | 142,021 |
| 2023-08-28 | 198.50 | 207.00 | 197.00 | 198.50 | 194.17 | 175,896 |
| 2023-08-25 | 201.50 | 202.50 | 198.00 | 199.00 | 194.66 | 76,893 |
| 2023-08-24 | 208.00 | 208.00 | 198.50 | 201.50 | 197.11 | 199,339 |
| 2023-08-23 | 209.50 | 212.00 | 205.00 | 207.00 | 202.49 | 152,571 |
| 2023-08-22 | 209.50 | 210.50 | 206.50 | 208.00 | 203.46 | 246,061 |
| 2023-08-21 | 214.00 | 214.00 | 206.00 | 209.50 | 204.93 | 135,270 |
| 2023-08-18 | 202.00 | 214.50 | 200.00 | 209.00 | 204.44 | 575,992 |
| 2023-08-17 | 191.00 | 202.00 | 191.00 | 200.00 | 195.64 | 201,612 |
| 2023-08-16 | 189.00 | 195.00 | 189.00 | 194.00 | 189.77 | 86,132 |
| 2023-08-15 | 188.50 | 192.00 | 188.50 | 189.00 | 184.88 | 113,349 |
| 2023-08-14 | 188.00 | 191.00 | 185.00 | 188.50 | 184.39 | 128,419 |
| 2023-08-11 | 192.50 | 194.00 | 186.00 | 188.00 | 183.90 | 194,174 |
| 2023-08-10 | 191.50 | 193.00 | 189.00 | 192.50 | 188.30 | 337,948 |
| 2023-08-09 | 192.00 | 194.50 | 190.00 | 191.00 | 186.84 | 319,604 |
| 2023-08-08 | 185.00 | 195.50 | 185.00 | 191.00 | 186.84 | 826,696 |
| 2023-08-07 | 179.50 | 186.00 | 178.00 | 184.00 | 179.99 | 85,376 |
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.