FOSITEK CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 168.50 | 179.00 | 167.00 | 175.50 | 168.82 | 464,652 |
| 2023-02-03 | 172.00 | 178.00 | 164.00 | 170.00 | 163.53 | 840,165 |
| 2023-02-02 | 197.00 | 197.00 | 169.50 | 174.00 | 167.38 | 2,168,197 |
| 2023-02-01 | 194.00 | 208.00 | 190.00 | 197.00 | 189.50 | 833,679 |
| 2023-01-31 | 192.00 | 194.00 | 188.00 | 193.00 | 185.65 | 221,203 |
| 2023-01-30 | 197.00 | 198.00 | 189.00 | 192.00 | 184.69 | 309,486 |
| 2023-01-17 | 198.00 | 199.00 | 189.00 | 193.50 | 186.13 | 695,153 |
| 2023-01-16 | 193.00 | 202.00 | 192.00 | 200.50 | 192.87 | 242,403 |
| 2023-01-13 | 204.00 | 205.00 | 194.00 | 197.00 | 189.50 | 281,372 |
| 2023-01-12 | 208.00 | 208.50 | 199.00 | 201.00 | 193.35 | 297,451 |
| 2023-01-11 | 211.50 | 211.50 | 207.50 | 208.50 | 200.56 | 155,992 |
| 2023-01-10 | 211.00 | 212.00 | 208.00 | 209.50 | 201.52 | 100,424 |
| 2023-01-09 | 211.00 | 213.50 | 205.00 | 210.00 | 202.00 | 234,655 |
| 2023-01-06 | 207.00 | 215.50 | 205.50 | 210.50 | 202.49 | 177,161 |
| 2023-01-05 | 214.00 | 220.50 | 208.00 | 209.00 | 201.04 | 240,585 |
| 2023-01-04 | 207.00 | 217.00 | 207.00 | 213.00 | 204.89 | 702,876 |
| 2023-01-03 | 199.00 | 207.00 | 199.00 | 207.00 | 199.12 | 105,568 |
| 2022-12-30 | 200.00 | 210.00 | 200.00 | 202.50 | 194.79 | 239,720 |
| 2022-12-29 | 200.00 | 206.00 | 198.50 | 202.00 | 194.31 | 163,195 |
| 2022-12-28 | 211.00 | 213.00 | 200.00 | 204.00 | 196.23 | 380,351 |
| 2022-12-27 | 215.00 | 219.00 | 211.00 | 214.00 | 205.85 | 156,920 |
| 2022-12-26 | 217.50 | 221.50 | 209.00 | 212.00 | 203.93 | 369,113 |
| 2022-12-23 | 204.00 | 220.00 | 201.00 | 217.50 | 209.22 | 812,347 |
| 2022-12-22 | 198.50 | 215.00 | 198.50 | 208.00 | 200.08 | 376,533 |
| 2022-12-21 | 195.50 | 203.50 | 195.50 | 197.00 | 189.50 | 117,673 |
| 2022-12-20 | 205.50 | 205.50 | 191.00 | 195.00 | 187.58 | 334,734 |
| 2022-12-19 | 211.50 | 211.50 | 203.00 | 205.50 | 197.68 | 222,086 |
| 2022-12-16 | 202.00 | 216.00 | 198.50 | 213.00 | 204.89 | 578,749 |
| 2022-12-15 | 202.00 | 212.00 | 201.00 | 205.00 | 197.19 | 497,125 |
| 2022-12-14 | 194.00 | 206.00 | 192.50 | 201.00 | 193.35 | 367,425 |
| 2022-12-13 | 191.00 | 195.00 | 188.00 | 194.00 | 186.61 | 101,817 |
| 2022-12-12 | 182.00 | 191.00 | 180.50 | 190.00 | 182.77 | 127,772 |
| 2022-12-09 | 187.00 | 194.00 | 182.00 | 185.00 | 177.96 | 211,510 |
| 2022-12-08 | 188.00 | 188.00 | 177.00 | 186.50 | 179.40 | 191,797 |
| 2022-12-07 | 200.50 | 202.50 | 184.50 | 186.00 | 178.92 | 557,518 |
| 2022-12-06 | 205.00 | 216.00 | 200.00 | 202.00 | 194.31 | 274,373 |
| 2022-12-05 | 196.00 | 210.50 | 195.50 | 209.00 | 201.04 | 648,415 |
| 2022-12-02 | 181.00 | 196.00 | 179.00 | 195.50 | 188.06 | 394,850 |
| 2022-12-01 | 181.50 | 185.00 | 179.50 | 181.00 | 174.11 | 168,506 |
| 2022-11-30 | 180.00 | 181.50 | 178.00 | 180.50 | 173.63 | 77,789 |
| 2022-11-29 | 178.50 | 180.00 | 173.00 | 180.00 | 173.15 | 71,392 |
| 2022-11-28 | 181.00 | 184.50 | 172.00 | 177.50 | 170.74 | 235,964 |
| 2022-11-25 | 187.00 | 190.00 | 178.00 | 182.00 | 175.07 | 202,041 |
| 2022-11-24 | 183.00 | 194.00 | 180.00 | 188.50 | 181.32 | 832,375 |
| 2022-11-23 | 161.50 | 181.00 | 160.50 | 180.50 | 173.63 | 780,791 |
| 2022-11-22 | 154.50 | 162.00 | 154.50 | 160.50 | 154.39 | 409,234 |
| 2022-11-21 | 155.00 | 156.00 | 150.00 | 153.00 | 147.17 | 106,085 |
| 2022-11-18 | 155.00 | 163.00 | 147.50 | 154.50 | 148.62 | 226,384 |
| 2022-11-17 | 151.50 | 156.50 | 147.50 | 156.50 | 150.54 | 218,407 |
| 2022-11-16 | 151.00 | 152.00 | 148.00 | 151.00 | 145.25 | 208,515 |
| 2022-11-15 | 152.00 | 153.00 | 147.50 | 151.00 | 145.25 | 151,182 |
| 2022-11-14 | 161.50 | 162.00 | 150.50 | 153.00 | 147.17 | 166,256 |
| 2022-11-11 | 158.50 | 164.00 | 155.00 | 161.00 | 154.87 | 184,801 |
| 2022-11-10 | 158.50 | 158.50 | 149.50 | 155.00 | 149.10 | 208,663 |
| 2022-11-09 | 163.00 | 167.00 | 157.50 | 160.00 | 153.91 | 245,364 |
| 2022-11-08 | 166.50 | 167.00 | 158.50 | 163.00 | 156.79 | 137,722 |
| 2022-11-07 | 152.00 | 167.00 | 150.00 | 165.50 | 159.20 | 378,822 |
| 2022-11-04 | 152.00 | 153.00 | 148.00 | 151.50 | 145.73 | 86,441 |
| 2022-11-03 | 150.00 | 153.00 | 148.00 | 152.00 | 146.21 | 35,128 |
| 2022-11-02 | 154.50 | 154.50 | 148.00 | 150.50 | 144.77 | 52,352 |
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.