FOSITEK CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 238.00 | 238.50 | 227.00 | 230.50 | 221.72 | 700,268 |
| 2023-05-08 | 245.00 | 246.00 | 233.00 | 239.00 | 229.90 | 791,377 |
| 2023-05-05 | 238.00 | 250.00 | 199.00 | 245.00 | 235.67 | 3,148,381 |
| 2023-05-04 | 231.00 | 237.50 | 231.00 | 237.50 | 228.46 | 1,105,408 |
| 2023-05-03 | 231.50 | 235.50 | 227.00 | 234.00 | 225.09 | 682,968 |
| 2023-05-02 | 228.00 | 235.00 | 228.00 | 232.50 | 223.65 | 499,340 |
| 2023-04-28 | 233.00 | 234.00 | 225.00 | 229.00 | 220.28 | 442,640 |
| 2023-04-27 | 226.00 | 235.50 | 221.00 | 231.00 | 222.20 | 1,003,808 |
| 2023-04-26 | 203.00 | 239.00 | 199.00 | 228.00 | 219.32 | 1,878,407 |
| 2023-04-25 | 205.00 | 211.00 | 197.00 | 201.50 | 193.83 | 494,622 |
| 2023-04-24 | 197.00 | 211.00 | 195.00 | 205.00 | 197.19 | 641,557 |
| 2023-04-21 | 201.00 | 207.50 | 194.00 | 200.00 | 192.39 | 891,290 |
| 2023-04-20 | 229.00 | 230.00 | 201.00 | 202.00 | 194.31 | 2,330,106 |
| 2023-04-19 | 228.00 | 234.00 | 227.50 | 229.50 | 220.76 | 445,034 |
| 2023-04-18 | 237.00 | 240.00 | 224.00 | 228.00 | 219.32 | 1,365,143 |
| 2023-04-17 | 218.00 | 237.00 | 218.00 | 237.00 | 227.98 | 2,104,663 |
| 2023-04-14 | 205.00 | 222.00 | 205.00 | 219.00 | 210.66 | 1,279,025 |
| 2023-04-13 | 206.00 | 208.50 | 199.00 | 205.00 | 197.19 | 817,758 |
| 2023-04-12 | 195.00 | 206.00 | 195.00 | 206.00 | 198.16 | 1,460,942 |
| 2023-04-11 | 189.50 | 197.00 | 185.50 | 193.50 | 186.13 | 770,771 |
| 2023-04-10 | 185.00 | 191.00 | 180.00 | 187.00 | 179.88 | 830,488 |
| 2023-04-07 | 178.50 | 184.00 | 177.00 | 183.50 | 176.51 | 579,991 |
| 2023-04-06 | 181.00 | 181.00 | 175.00 | 177.00 | 170.26 | 532,694 |
| 2023-03-31 | 169.50 | 181.00 | 167.00 | 178.50 | 171.70 | 1,170,897 |
| 2023-03-30 | 169.00 | 171.00 | 168.00 | 168.00 | 161.60 | 151,866 |
| 2023-03-29 | 173.00 | 173.00 | 168.00 | 169.00 | 162.57 | 337,247 |
| 2023-03-28 | 170.00 | 176.00 | 168.50 | 172.00 | 165.45 | 696,360 |
| 2023-03-27 | 169.50 | 170.00 | 165.00 | 169.50 | 163.05 | 443,230 |
| 2023-03-24 | 171.50 | 173.00 | 166.50 | 169.50 | 163.05 | 584,996 |
| 2023-03-23 | 155.50 | 173.00 | 155.50 | 171.00 | 164.49 | 1,002,761 |
| 2023-03-22 | 154.00 | 157.50 | 151.50 | 157.50 | 151.50 | 456,882 |
| 2023-03-21 | 156.00 | 160.00 | 152.50 | 154.00 | 148.14 | 595,031 |
| 2023-03-20 | 159.00 | 159.00 | 152.00 | 153.00 | 147.17 | 588,469 |
| 2023-03-17 | 159.50 | 159.50 | 156.50 | 159.00 | 152.95 | 216,573 |
| 2023-03-16 | 159.00 | 160.50 | 157.50 | 158.50 | 152.47 | 114,684 |
| 2023-03-15 | 161.00 | 162.50 | 159.50 | 160.50 | 154.39 | 115,109 |
| 2023-03-14 | 161.50 | 162.00 | 157.50 | 160.00 | 153.91 | 101,657 |
| 2023-03-13 | 162.00 | 162.50 | 156.00 | 161.00 | 154.87 | 128,151 |
| 2023-03-10 | 166.00 | 171.00 | 159.50 | 161.50 | 155.35 | 497,824 |
| 2023-03-09 | 160.50 | 171.50 | 156.50 | 166.00 | 159.68 | 508,735 |
| 2023-03-08 | 161.50 | 162.00 | 156.00 | 160.00 | 153.91 | 400,956 |
| 2023-03-07 | 164.00 | 166.00 | 158.50 | 161.50 | 155.35 | 369,214 |
| 2023-03-06 | 164.00 | 168.00 | 162.50 | 163.50 | 157.27 | 169,974 |
| 2023-03-03 | 168.00 | 168.00 | 161.00 | 164.50 | 158.24 | 170,586 |
| 2023-03-02 | 170.00 | 170.50 | 163.50 | 166.00 | 159.68 | 283,504 |
| 2023-03-01 | 168.00 | 171.00 | 166.50 | 170.00 | 163.53 | 211,937 |
| 2023-02-24 | 168.00 | 173.50 | 162.00 | 168.00 | 161.60 | 515,553 |
| 2023-02-23 | 175.00 | 177.00 | 165.00 | 170.50 | 164.01 | 806,569 |
| 2023-02-22 | 172.00 | 175.00 | 171.00 | 174.00 | 167.38 | 163,490 |
| 2023-02-21 | 175.00 | 180.00 | 174.00 | 177.50 | 170.74 | 319,840 |
| 2023-02-20 | 174.50 | 181.00 | 172.00 | 174.00 | 167.38 | 277,253 |
| 2023-02-17 | 177.00 | 177.00 | 171.00 | 174.50 | 167.86 | 84,660 |
| 2023-02-16 | 177.00 | 177.00 | 169.50 | 176.00 | 169.30 | 170,180 |
| 2023-02-15 | 178.00 | 181.00 | 168.50 | 173.00 | 166.41 | 402,255 |
| 2023-02-14 | 171.00 | 180.50 | 170.50 | 178.00 | 171.22 | 623,651 |
| 2023-02-13 | 169.00 | 172.00 | 167.00 | 170.50 | 164.01 | 174,762 |
| 2023-02-10 | 165.00 | 172.50 | 162.00 | 169.00 | 162.57 | 607,184 |
| 2023-02-09 | 154.00 | 168.50 | 150.00 | 166.50 | 160.16 | 705,512 |
| 2023-02-08 | 168.00 | 168.00 | 151.50 | 154.50 | 148.62 | 1,273,905 |
| 2023-02-07 | 175.00 | 177.50 | 165.50 | 166.50 | 160.16 | 749,843 |
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.