FOSITEK CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 150.00 | 158.50 | 147.00 | 153.00 | 147.17 | 238,312 |
| 2022-10-31 | 145.50 | 150.50 | 145.00 | 150.50 | 144.77 | 83,499 |
| 2022-10-28 | 148.50 | 148.50 | 142.50 | 145.50 | 139.96 | 58,339 |
| 2022-10-27 | 141.00 | 152.50 | 141.00 | 148.00 | 142.36 | 378,560 |
| 2022-10-26 | 135.00 | 144.00 | 135.00 | 140.00 | 134.67 | 88,352 |
| 2022-10-25 | 139.50 | 139.50 | 133.00 | 135.00 | 129.86 | 55,338 |
| 2022-10-24 | 140.50 | 144.00 | 138.00 | 139.50 | 134.19 | 57,657 |
| 2022-10-21 | 145.00 | 145.50 | 138.50 | 140.00 | 134.67 | 47,162 |
| 2022-10-20 | 147.00 | 149.50 | 141.50 | 143.50 | 138.04 | 73,570 |
| 2022-10-19 | 141.50 | 155.00 | 141.00 | 149.50 | 143.81 | 161,062 |
| 2022-10-18 | 138.50 | 141.50 | 137.50 | 141.50 | 136.11 | 34,331 |
| 2022-10-17 | 137.50 | 138.00 | 135.00 | 138.00 | 132.75 | 40,065 |
| 2022-10-14 | 135.50 | 140.00 | 134.50 | 139.00 | 133.71 | 73,437 |
| 2022-10-13 | 141.00 | 141.00 | 129.50 | 132.50 | 127.46 | 56,985 |
| 2022-10-12 | 134.50 | 141.50 | 134.50 | 141.00 | 135.63 | 69,955 |
| 2022-10-11 | 140.00 | 140.50 | 132.50 | 134.50 | 129.38 | 150,065 |
| 2022-10-07 | 150.50 | 151.50 | 142.50 | 144.00 | 138.52 | 80,783 |
| 2022-10-06 | 150.50 | 153.00 | 150.00 | 150.50 | 144.77 | 30,728 |
| 2022-10-05 | 149.00 | 155.00 | 146.00 | 150.50 | 144.77 | 120,367 |
| 2022-10-04 | 147.00 | 148.50 | 144.50 | 146.50 | 140.92 | 43,969 |
| 2022-10-03 | 149.50 | 151.00 | 144.00 | 144.50 | 139.00 | 144,276 |
| 2022-09-30 | 136.50 | 151.50 | 131.50 | 150.00 | 144.29 | 172,512 |
| 2022-09-29 | 135.00 | 139.00 | 129.50 | 136.50 | 131.30 | 144,304 |
| 2022-09-28 | 145.00 | 145.00 | 133.00 | 134.50 | 129.38 | 198,340 |
| 2022-09-27 | 144.00 | 145.00 | 141.50 | 144.50 | 139.00 | 46,228 |
| 2022-09-26 | 150.00 | 150.50 | 140.50 | 142.50 | 137.07 | 114,413 |
| 2022-09-23 | 153.00 | 154.50 | 150.00 | 151.50 | 145.73 | 73,651 |
| 2022-09-22 | 155.00 | 156.50 | 152.50 | 155.00 | 149.10 | 100,304 |
| 2022-09-21 | 156.50 | 158.00 | 155.50 | 157.50 | 151.50 | 50,557 |
| 2022-09-20 | 156.50 | 158.50 | 155.50 | 158.00 | 151.98 | 22,129 |
| 2022-09-19 | 160.50 | 160.50 | 154.50 | 156.50 | 150.54 | 33,786 |
| 2022-09-16 | 162.50 | 162.50 | 150.50 | 160.50 | 154.39 | 37,488 |
| 2022-09-15 | 160.00 | 167.00 | 159.50 | 162.50 | 156.31 | 85,626 |
| 2022-09-14 | 150.50 | 159.50 | 150.00 | 159.50 | 153.43 | 117,369 |
| 2022-09-13 | 152.00 | 153.50 | 150.00 | 153.50 | 147.66 | 49,162 |
| 2022-09-12 | 153.00 | 155.00 | 150.00 | 151.00 | 145.25 | 136,775 |
| 2022-09-08 | 153.50 | 155.00 | 149.50 | 151.00 | 145.25 | 125,557 |
| 2022-09-07 | 154.50 | 154.50 | 148.00 | 151.50 | 145.73 | 74,367 |
| 2022-09-06 | 162.00 | 162.00 | 151.50 | 155.50 | 149.58 | 104,377 |
| 2022-09-05 | 169.50 | 169.50 | 159.00 | 161.50 | 155.35 | 124,851 |
| 2022-09-02 | 169.00 | 170.00 | 166.00 | 168.00 | 161.60 | 51,603 |
| 2022-09-01 | 172.00 | 172.50 | 166.50 | 169.00 | 162.57 | 64,285 |
| 2022-08-31 | 169.50 | 172.50 | 167.00 | 172.00 | 165.45 | 49,646 |
| 2022-08-30 | 172.50 | 173.50 | 169.00 | 169.50 | 163.05 | 63,644 |
| 2022-08-29 | 171.00 | 172.00 | 167.00 | 169.50 | 163.05 | 91,309 |
| 2022-08-26 | 177.00 | 177.50 | 173.00 | 175.00 | 168.34 | 163,171 |
| 2022-08-25 | 175.00 | 179.00 | 173.00 | 177.00 | 170.26 | 107,970 |
| 2022-08-24 | 176.00 | 176.00 | 171.00 | 173.00 | 166.41 | 29,277 |
| 2022-08-23 | 174.50 | 176.00 | 172.50 | 175.00 | 168.34 | 19,060 |
| 2022-08-22 | 176.00 | 179.50 | 172.00 | 175.00 | 168.34 | 82,615 |
| 2022-08-19 | 182.00 | 184.00 | 176.00 | 176.50 | 169.78 | 90,819 |
| 2022-08-18 | 167.50 | 183.00 | 167.00 | 182.00 | 175.07 | 134,818 |
| 2022-08-17 | 173.00 | 173.00 | 165.00 | 167.00 | 160.64 | 113,876 |
| 2022-08-16 | 186.00 | 186.00 | 169.50 | 170.50 | 164.01 | 336,763 |
| 2022-08-15 | 190.00 | 190.50 | 184.00 | 185.50 | 178.44 | 184,505 |
| 2022-08-12 | 190.50 | 193.00 | 189.00 | 192.00 | 184.69 | 116,346 |
| 2022-08-11 | 195.00 | 195.00 | 188.00 | 191.00 | 183.73 | 90,256 |
| 2022-08-10 | 194.50 | 194.50 | 190.00 | 191.50 | 184.21 | 500,192 |
| 2022-08-09 | 196.00 | 196.00 | 191.00 | 193.00 | 185.65 | 83,006 |
| 2022-08-08 | 200.00 | 200.00 | 191.00 | 195.00 | 187.58 | 141,326 |
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.