FOSITEK CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 192.50 | 200.00 | 192.00 | 199.00 | 191.42 | 290,807 |
| 2022-08-04 | 190.50 | 192.50 | 189.00 | 192.50 | 185.17 | 159,379 |
| 2022-08-03 | 188.00 | 191.00 | 186.50 | 190.50 | 183.25 | 144,362 |
| 2022-08-02 | 188.00 | 191.00 | 183.00 | 191.00 | 183.73 | 173,732 |
| 2022-08-01 | 190.00 | 191.00 | 188.00 | 191.00 | 183.73 | 910,088 |
| 2022-07-29 | 192.00 | 193.00 | 187.00 | 190.50 | 183.25 | 298,282 |
| 2022-07-28 | 192.50 | 195.50 | 187.50 | 191.50 | 184.21 | 274,699 |
| 2022-07-27 | 190.00 | 192.00 | 184.00 | 191.50 | 184.21 | 240,173 |
| 2022-07-26 | 197.00 | 197.00 | 180.00 | 192.00 | 184.69 | 375,141 |
| 2022-07-25 | 187.00 | 201.50 | 187.00 | 196.50 | 189.02 | 632,952 |
| 2022-07-22 | 174.50 | 199.50 | 174.50 | 191.00 | 183.73 | 695,911 |
| 2022-07-21 | 171.00 | 174.50 | 164.00 | 174.00 | 167.38 | 905,473 |
| 2022-07-20 | 177.00 | 178.50 | 168.50 | 172.00 | 165.45 | 162,245 |
| 2022-07-19 | 170.50 | 176.00 | 165.50 | 175.00 | 168.34 | 117,776 |
| 2022-07-18 | 162.00 | 172.00 | 159.00 | 171.00 | 164.49 | 313,669 |
| 2022-07-15 | 148.50 | 162.00 | 148.00 | 162.00 | 155.83 | 385,012 |
| 2022-07-14 | 139.00 | 156.50 | 139.00 | 150.50 | 144.77 | 197,749 |
| 2022-07-13 | 138.00 | 143.50 | 138.00 | 142.00 | 136.59 | 229,671 |
| 2022-07-12 | 135.00 | 139.00 | 134.50 | 137.00 | 131.78 | 1,102,946 |
| 2022-07-11 | 141.50 | 143.50 | 137.00 | 138.00 | 132.75 | 102,769 |
| 2022-07-08 | 140.50 | 146.50 | 134.50 | 143.50 | 138.04 | 381,547 |
| 2022-07-07 | 125.50 | 142.50 | 125.50 | 140.50 | 135.15 | 1,186,831 |
| 2022-07-06 | 140.00 | 140.50 | 125.50 | 126.50 | 121.68 | 453,999 |
| 2022-07-05 | 146.50 | 148.00 | 134.00 | 140.50 | 135.15 | 734,265 |
| 2022-07-04 | 152.00 | 154.00 | 145.50 | 146.50 | 140.92 | 406,779 |
| 2022-07-01 | 163.00 | 163.00 | 151.00 | 153.00 | 147.17 | 175,545 |
| 2022-06-30 | 166.00 | 168.00 | 159.00 | 162.00 | 155.83 | 70,704 |
| 2022-06-29 | 166.50 | 167.00 | 162.00 | 166.00 | 159.68 | 46,967 |
| 2022-06-28 | 170.00 | 171.00 | 163.50 | 167.50 | 161.12 | 32,481 |
| 2022-06-27 | 164.50 | 173.50 | 164.50 | 172.00 | 165.45 | 98,327 |
| 2022-06-24 | 162.00 | 166.50 | 160.00 | 162.00 | 155.83 | 71,228 |
| 2022-06-23 | 161.50 | 164.00 | 159.50 | 161.00 | 154.87 | 136,411 |
| 2022-06-22 | 168.50 | 175.50 | 160.00 | 163.00 | 152.47 | 200,062 |
| 2022-06-21 | 167.00 | 168.50 | 163.00 | 168.50 | 157.61 | 109,954 |
| 2022-06-20 | 179.00 | 179.00 | 159.00 | 165.00 | 154.34 | 398,791 |
| 2022-06-17 | 185.00 | 186.00 | 175.50 | 177.00 | 165.56 | 379,418 |
| 2022-06-16 | 196.00 | 196.00 | 185.00 | 189.50 | 177.25 | 173,061 |
| 2022-06-15 | 195.50 | 201.00 | 190.00 | 192.00 | 179.59 | 106,769 |
| 2022-06-14 | 197.00 | 199.00 | 188.00 | 194.00 | 181.46 | 174,891 |
| 2022-06-13 | 198.50 | 201.00 | 195.00 | 197.00 | 184.27 | 87,214 |
| 2022-06-10 | 200.00 | 205.00 | 198.00 | 200.50 | 187.54 | 72,266 |
| 2022-06-09 | 199.00 | 200.50 | 198.00 | 199.50 | 186.61 | 55,948 |
| 2022-06-08 | 201.00 | 207.50 | 199.00 | 201.00 | 188.01 | 47,000 |
| 2022-06-07 | 203.50 | 203.50 | 197.00 | 200.00 | 187.07 | 129,826 |
| 2022-06-06 | 204.50 | 210.00 | 202.00 | 202.00 | 188.94 | 84,108 |
| 2022-06-02 | 212.50 | 212.50 | 206.50 | 209.00 | 195.49 | 89,350 |
| 2022-06-01 | 208.50 | 217.00 | 204.50 | 210.00 | 196.43 | 104,470 |
| 2022-05-31 | 216.00 | 216.00 | 202.00 | 208.50 | 195.02 | 175,964 |
| 2022-05-30 | 201.00 | 222.00 | 201.00 | 215.50 | 201.57 | 228,553 |
| 2022-05-27 | 190.00 | 203.50 | 186.50 | 201.00 | 188.01 | 221,962 |
| 2022-05-26 | 192.00 | 192.00 | 187.00 | 188.50 | 176.32 | 85,686 |
| 2022-05-25 | 185.00 | 191.50 | 182.50 | 190.50 | 178.19 | 68,871 |
| 2022-05-24 | 189.00 | 191.00 | 184.00 | 185.00 | 173.04 | 130,718 |
| 2022-05-23 | 190.50 | 190.50 | 182.00 | 185.00 | 173.04 | 141,190 |
| 2022-05-20 | 190.00 | 190.00 | 185.00 | 188.00 | 175.85 | 53,630 |
| 2022-05-19 | 187.00 | 190.00 | 181.50 | 189.50 | 177.25 | 65,549 |
| 2022-05-18 | 193.00 | 195.00 | 189.00 | 192.00 | 179.59 | 71,798 |
| 2022-05-17 | 190.00 | 191.00 | 188.00 | 191.00 | 178.66 | 47,808 |
| 2022-05-16 | 192.00 | 193.00 | 185.00 | 187.50 | 175.38 | 76,608 |
| 2022-05-13 | 193.00 | 194.50 | 185.00 | 189.00 | 176.78 | 214,721 |
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.