FOSITEK CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 193.00 | 193.00 | 185.00 | 188.00 | 175.85 | 184,133 |
| 2022-05-11 | 198.00 | 198.00 | 190.00 | 192.50 | 180.06 | 72,313 |
| 2022-05-10 | 194.00 | 197.00 | 182.00 | 197.00 | 184.27 | 231,162 |
| 2022-05-09 | 207.50 | 208.00 | 196.50 | 198.50 | 185.67 | 240,327 |
| 2022-05-06 | 203.00 | 211.00 | 200.00 | 209.50 | 195.96 | 96,132 |
| 2022-05-05 | 216.50 | 221.00 | 208.00 | 210.50 | 196.90 | 168,252 |
| 2022-05-04 | 222.00 | 225.00 | 214.00 | 215.00 | 201.10 | 151,754 |
| 2022-05-03 | 219.50 | 225.50 | 217.00 | 220.00 | 205.78 | 148,684 |
| 2022-04-29 | 211.00 | 222.00 | 208.00 | 219.50 | 205.31 | 326,534 |
| 2022-04-28 | 192.00 | 217.00 | 191.00 | 208.00 | 194.56 | 294,339 |
| 2022-04-27 | 198.00 | 199.00 | 186.00 | 192.50 | 180.06 | 410,479 |
| 2022-04-26 | 201.00 | 215.50 | 195.50 | 199.00 | 186.14 | 295,611 |
| 2022-04-25 | 209.00 | 212.00 | 197.00 | 200.00 | 187.07 | 437,158 |
| 2022-04-22 | 217.00 | 217.00 | 211.50 | 216.00 | 202.04 | 119,759 |
| 2022-04-21 | 220.00 | 220.00 | 213.00 | 219.50 | 205.31 | 120,699 |
| 2022-04-20 | 228.00 | 229.00 | 212.50 | 215.00 | 201.10 | 207,388 |
| 2022-04-19 | 226.00 | 228.50 | 220.00 | 225.00 | 210.46 | 137,569 |
| 2022-04-18 | 233.00 | 233.00 | 215.50 | 221.00 | 206.72 | 415,699 |
| 2022-04-15 | 234.00 | 239.00 | 229.00 | 235.50 | 220.28 | 148,126 |
| 2022-04-14 | 240.00 | 240.00 | 234.00 | 239.50 | 224.02 | 96,678 |
| 2022-04-13 | 233.50 | 242.50 | 233.50 | 237.50 | 222.15 | 194,818 |
| 2022-04-12 | 229.00 | 242.00 | 220.50 | 230.00 | 215.13 | 465,714 |
| 2022-04-11 | 264.00 | 266.50 | 228.50 | 233.00 | 217.94 | 1,475,286 |
| 2022-04-08 | 275.00 | 276.00 | 263.00 | 266.00 | 248.81 | 571,087 |
| 2022-04-07 | 282.00 | 290.00 | 259.00 | 271.50 | 253.95 | 1,352,630 |
| 2022-04-06 | 303.00 | 306.50 | 281.00 | 287.00 | 268.45 | 1,571,895 |
| 2022-04-01 | 318.00 | 319.50 | 300.00 | 306.50 | 286.69 | 680,178 |
| 2022-03-31 | 321.00 | 323.50 | 318.00 | 319.50 | 298.85 | 85,000 |
| 2022-03-30 | 320.50 | 327.00 | 316.00 | 322.50 | 301.66 | 338,939 |
| 2022-03-29 | 333.50 | 335.00 | 314.00 | 316.50 | 296.04 | 625,719 |
| 2022-03-28 | 322.50 | 345.50 | 318.00 | 335.00 | 313.35 | 881,460 |
| 2022-03-25 | 312.00 | 325.00 | 311.00 | 323.00 | 302.12 | 599,206 |
| 2022-03-24 | 296.00 | 313.00 | 296.00 | 310.00 | 289.96 | 311,261 |
| 2022-03-23 | 300.00 | 303.00 | 291.00 | 301.00 | 281.55 | 449,910 |
| 2022-03-22 | 302.50 | 303.00 | 295.00 | 299.00 | 279.68 | 279,060 |
| 2022-03-21 | 310.00 | 312.00 | 295.00 | 299.50 | 280.14 | 488,301 |
| 2022-03-18 | 315.00 | 315.00 | 301.00 | 306.00 | 286.22 | 126,690 |
| 2022-03-17 | 305.00 | 320.00 | 302.00 | 310.00 | 289.96 | 319,329 |
| 2022-03-16 | 300.00 | 302.00 | 284.00 | 302.00 | 282.48 | 562,074 |
| 2022-03-15 | 307.00 | 308.00 | 294.50 | 299.00 | 279.68 | 616,018 |
| 2022-03-14 | 320.00 | 320.00 | 304.00 | 310.00 | 289.96 | 203,766 |
| 2022-03-11 | 321.00 | 324.50 | 310.00 | 313.50 | 293.24 | 95,436 |
| 2022-03-10 | 306.00 | 325.00 | 306.00 | 321.00 | 300.25 | 399,530 |
| 2022-03-09 | 300.00 | 316.00 | 299.50 | 307.00 | 287.16 | 258,004 |
| 2022-03-08 | 302.00 | 312.50 | 298.00 | 300.00 | 280.61 | 449,296 |
| 2022-03-07 | 325.50 | 327.50 | 304.00 | 305.00 | 285.29 | 584,201 |
| 2022-03-04 | 328.00 | 328.00 | 319.00 | 323.50 | 302.59 | 176,619 |
| 2022-03-03 | 327.00 | 341.00 | 325.00 | 325.00 | 303.99 | 330,403 |
| 2022-03-02 | 321.00 | 327.00 | 319.50 | 324.50 | 303.53 | 233,435 |
| 2022-03-01 | 316.50 | 342.00 | 304.00 | 325.50 | 304.46 | 685,718 |
| 2022-02-25 | 318.00 | 331.50 | 310.00 | 317.50 | 296.98 | 675,160 |
| 2022-02-24 | 341.50 | 349.00 | 310.50 | 316.50 | 296.04 | 1,771,296 |
| 2022-02-23 | 353.00 | 357.50 | 338.50 | 345.50 | 323.17 | 739,822 |
| 2022-02-22 | 358.50 | 360.50 | 343.50 | 355.50 | 332.52 | 1,063,681 |
| 2022-02-21 | 368.00 | 372.50 | 358.50 | 360.00 | 336.73 | 881,345 |
| 2022-02-18 | 363.50 | 378.50 | 356.00 | 370.50 | 346.55 | 806,891 |
| 2022-02-17 | 368.00 | 374.00 | 363.00 | 366.50 | 342.81 | 582,224 |
| 2022-02-16 | 367.00 | 376.00 | 361.50 | 362.50 | 339.07 | 402,042 |
| 2022-02-15 | 344.50 | 371.50 | 343.00 | 366.50 | 342.81 | 914,987 |
| 2022-02-14 | 351.00 | 358.50 | 341.00 | 345.00 | 322.70 | 620,013 |
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.