FOSITEK CORP historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	181.00	183.00	177.50	179.00	175.10	242,098
2023-08-02	188.00	191.00	179.00	180.00	176.08	635,214
2023-08-01	193.00	194.00	186.50	188.50	184.39	368,307
2023-07-31	201.00	205.00	189.00	192.50	188.30	700,660
2023-07-28	204.50	206.50	201.00	202.00	197.60	74,317
2023-07-27	206.00	208.00	204.00	205.00	200.53	84,626
2023-07-26	207.00	208.00	203.50	206.00	201.51	56,893
2023-07-25	200.00	208.00	196.50	207.00	202.49	181,021
2023-07-24	199.50	201.00	197.00	200.00	195.64	356,802
2023-07-21	204.00	204.50	194.00	199.50	195.15	667,745
2023-07-20	204.00	205.00	202.00	204.00	199.55	107,907
2023-07-19	207.00	207.00	203.00	205.00	200.53	169,538
2023-07-18	211.50	212.50	205.00	206.00	201.51	243,981
2023-07-17	210.00	213.50	210.00	211.50	206.89	194,171
2023-07-14	217.50	217.50	211.00	213.50	208.84	162,340
2023-07-13	218.50	218.50	210.00	216.50	211.78	243,822
2023-07-12	221.00	221.50	216.00	218.00	213.25	143,283
2023-07-11	220.50	222.00	216.00	221.00	216.18	310,670
2023-07-10	223.50	225.00	217.00	221.00	216.18	137,627
2023-07-07	227.00	227.00	221.00	222.50	217.65	99,866
2023-07-06	218.00	227.50	217.50	227.00	222.05	311,237
2023-07-05	223.00	224.00	218.50	219.50	214.71	294,890
2023-07-04	235.00	236.00	220.00	223.00	218.14	837,029
2023-07-03	245.00	245.50	229.50	236.00	230.85	468,080
2023-06-30	239.00	242.00	230.00	242.00	236.72	295,238
2023-06-29	233.00	246.00	232.00	240.50	231.34	849,992
2023-06-28	228.00	233.00	227.00	233.00	224.13	248,532
2023-06-27	226.00	231.00	224.50	226.00	217.40	294,665
2023-06-26	223.00	227.00	222.00	225.00	216.43	271,040
2023-06-21	224.50	224.50	218.00	223.00	214.51	312,800
2023-06-20	224.00	226.50	223.00	225.00	216.43	182,040
2023-06-19	227.50	227.50	224.00	225.50	216.91	310,489
2023-06-16	231.00	232.00	224.00	227.50	218.84	488,019
2023-06-15	234.00	234.00	231.00	231.00	222.20	174,820
2023-06-14	233.00	234.00	231.00	234.00	225.09	112,732
2023-06-13	230.50	237.00	230.00	233.00	224.13	177,556
2023-06-12	232.00	233.00	229.50	230.50	221.72	255,143
2023-06-09	234.00	235.50	231.00	231.50	222.69	82,444
2023-06-08	232.50	237.00	230.50	232.50	223.65	78,835
2023-06-07	236.00	237.50	230.00	233.50	224.61	212,047
2023-06-06	238.00	238.50	234.50	236.00	227.01	270,512
2023-06-05	229.50	238.50	228.50	237.50	228.46	459,722
2023-06-02	227.50	231.00	225.00	229.50	220.76	294,297
2023-06-01	219.50	234.00	217.50	230.50	221.72	499,643
2023-05-31	220.00	220.00	217.50	219.00	210.66	55,154
2023-05-30	217.00	220.00	215.50	218.00	209.70	103,079
2023-05-29	222.50	222.50	214.00	217.00	208.74	263,717
2023-05-26	220.00	220.00	216.00	220.00	211.62	106,372
2023-05-25	222.00	225.00	216.00	218.00	209.70	297,682
2023-05-24	228.00	228.00	222.50	223.00	214.51	74,325
2023-05-23	216.00	230.50	216.00	225.00	216.43	347,616
2023-05-22	217.50	217.50	211.00	215.50	207.29	233,010
2023-05-19	223.50	224.50	216.00	216.00	207.78	263,423
2023-05-18	221.00	224.50	212.00	222.00	213.55	182,030
2023-05-17	218.50	221.00	217.50	220.50	212.10	85,385
2023-05-16	221.00	224.00	219.00	219.00	210.66	100,027
2023-05-15	222.00	225.00	217.00	219.00	210.66	268,490
2023-05-12	216.50	225.50	209.50	221.00	212.59	370,405
2023-05-11	229.00	230.50	212.50	218.50	210.18	624,233
2023-05-10	230.00	231.50	228.00	230.50	221.72	106,049

← NewerPage 14 of 21 · 1,219 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.