FOSITEK CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,470.00 | 1,470.00 | 1,390.00 | 1,395.00 | 1,385.31 | 607,834 |
| 2026-07-21 | 1,325.00 | 1,425.00 | 1,325.00 | 1,415.00 | 1,405.17 | 987,450 |
| 2026-07-20 | 1,370.00 | 1,370.00 | 1,270.00 | 1,305.00 | 1,295.94 | 746,098 |
| 2026-07-17 | 1,350.00 | 1,440.00 | 1,340.00 | 1,345.00 | 1,335.66 | 967,492 |
| 2026-07-16 | 1,370.00 | 1,435.00 | 1,370.00 | 1,415.00 | 1,405.17 | 717,436 |
| 2026-07-15 | 1,355.00 | 1,415.00 | 1,335.00 | 1,395.00 | 1,385.31 | 803,264 |
| 2026-07-14 | 1,375.00 | 1,405.00 | 1,270.00 | 1,320.00 | 1,310.83 | 1,063,377 |
| 2026-07-13 | 1,465.00 | 1,485.00 | 1,395.00 | 1,410.00 | 1,400.21 | 768,579 |
| 2026-07-09 | 1,420.00 | 1,520.00 | 1,385.00 | 1,460.00 | 1,449.86 | 1,916,683 |
| 2026-07-08 | 1,495.00 | 1,495.00 | 1,345.00 | 1,395.00 | 1,385.31 | 3,453,416 |
| 2026-07-07 | 1,570.00 | 1,630.00 | 1,470.00 | 1,490.00 | 1,479.65 | 1,546,696 |
| 2026-07-06 | 1,645.00 | 1,650.00 | 1,560.00 | 1,570.00 | 1,559.10 | 1,609,422 |
| 2026-07-03 | 1,660.00 | 1,700.00 | 1,615.00 | 1,630.00 | 1,618.68 | 1,001,166 |
| 2026-07-02 | 1,640.00 | 1,700.00 | 1,615.00 | 1,670.00 | 1,658.40 | 1,397,961 |
| 2026-07-01 | 1,710.00 | 1,745.00 | 1,680.00 | 1,700.00 | 1,688.19 | 700,874 |
| 2026-06-30 | 1,570.00 | 1,725.00 | 1,570.00 | 1,680.00 | 1,668.33 | 1,259,999 |
| 2026-06-29 | 1,660.00 | 1,690.00 | 1,610.00 | 1,625.00 | 1,613.72 | 587,218 |
| 2026-06-26 | 1,750.00 | 1,775.00 | 1,630.00 | 1,640.00 | 1,628.61 | 1,173,962 |
| 2026-06-25 | 1,820.00 | 1,865.00 | 1,750.00 | 1,750.00 | 1,737.85 | 949,885 |
| 2026-06-24 | 1,750.00 | 1,830.00 | 1,730.00 | 1,805.00 | 1,792.47 | 782,503 |
| 2026-06-23 | 1,820.00 | 1,840.00 | 1,760.00 | 1,765.00 | 1,752.74 | 681,733 |
| 2026-06-22 | 1,775.00 | 1,830.00 | 1,750.00 | 1,820.00 | 1,807.36 | 1,121,658 |
| 2026-06-18 | 1,745.00 | 1,765.00 | 1,720.00 | 1,755.00 | 1,742.81 | 873,086 |
| 2026-06-17 | 1,710.00 | 1,760.00 | 1,690.00 | 1,715.00 | 1,703.09 | 1,053,089 |
| 2026-06-16 | 1,740.00 | 1,765.00 | 1,720.00 | 1,725.00 | 1,713.02 | 1,041,431 |
| 2026-06-15 | 1,880.00 | 1,880.00 | 1,735.00 | 1,735.00 | 1,722.95 | 2,232,001 |
| 2026-06-12 | 1,805.00 | 1,855.00 | 1,745.00 | 1,825.00 | 1,812.33 | 1,758,662 |
| 2026-06-11 | 1,700.00 | 1,790.00 | 1,690.00 | 1,750.00 | 1,737.85 | 1,000,226 |
| 2026-06-10 | 1,890.00 | 1,900.00 | 1,755.00 | 1,755.00 | 1,742.81 | 2,532,457 |
| 2026-06-09 | 1,900.00 | 1,950.00 | 1,850.00 | 1,950.00 | 1,936.46 | 1,733,687 |
| 2026-06-08 | 1,760.00 | 1,935.00 | 1,760.00 | 1,895.00 | 1,881.84 | 1,291,612 |
| 2026-06-05 | 1,925.00 | 2,065.00 | 1,890.00 | 1,950.00 | 1,936.46 | 1,437,459 |
| 2026-06-04 | 2,020.00 | 2,055.00 | 1,955.00 | 1,985.00 | 1,971.22 | 1,191,740 |
| 2026-06-03 | 2,240.00 | 2,260.00 | 2,020.00 | 2,085.00 | 2,070.52 | 3,383,927 |
| 2026-06-02 | 2,150.00 | 2,245.00 | 2,100.00 | 2,190.00 | 2,174.79 | 4,685,723 |
| 2026-06-01 | 2,040.00 | 2,120.00 | 2,040.00 | 2,120.00 | 2,105.28 | 2,968,078 |
| 2026-05-29 | 1,835.00 | 1,940.00 | 1,800.00 | 1,930.00 | 1,916.60 | 4,063,304 |
| 2026-05-28 | 1,765.00 | 1,865.00 | 1,730.00 | 1,765.00 | 1,752.74 | 3,125,907 |
| 2026-05-27 | 1,805.00 | 1,840.00 | 1,720.00 | 1,740.00 | 1,727.92 | 1,613,118 |
| 2026-05-26 | 1,750.00 | 1,820.00 | 1,705.00 | 1,785.00 | 1,772.60 | 2,439,880 |
| 2026-05-25 | 1,825.00 | 1,825.00 | 1,740.00 | 1,745.00 | 1,732.88 | 1,813,092 |
| 2026-05-22 | 1,830.00 | 1,845.00 | 1,785.00 | 1,795.00 | 1,782.53 | 989,339 |
| 2026-05-21 | 1,770.00 | 1,810.00 | 1,755.00 | 1,810.00 | 1,797.43 | 759,562 |
| 2026-05-20 | 1,770.00 | 1,810.00 | 1,710.00 | 1,720.00 | 1,708.06 | 1,087,686 |
| 2026-05-19 | 1,735.00 | 1,815.00 | 1,695.00 | 1,770.00 | 1,757.71 | 1,131,323 |
| 2026-05-18 | 1,700.00 | 1,745.00 | 1,645.00 | 1,735.00 | 1,722.95 | 981,759 |
| 2026-05-15 | 1,820.00 | 1,840.00 | 1,725.00 | 1,735.00 | 1,722.95 | 1,692,195 |
| 2026-05-14 | 1,875.00 | 1,885.00 | 1,780.00 | 1,780.00 | 1,767.64 | 2,191,888 |
| 2026-05-13 | 1,835.00 | 1,890.00 | 1,805.00 | 1,830.00 | 1,817.29 | 2,136,690 |
| 2026-05-12 | 2,020.00 | 2,035.00 | 1,845.00 | 1,850.00 | 1,837.15 | 2,904,762 |
| 2026-05-11 | 2,020.00 | 2,055.00 | 1,965.00 | 1,995.00 | 1,981.15 | 1,945,868 |
| 2026-05-08 | 1,925.00 | 2,035.00 | 1,900.00 | 1,980.00 | 1,966.25 | 2,786,603 |
| 2026-05-07 | 1,925.00 | 1,950.00 | 1,875.00 | 1,920.00 | 1,906.67 | 1,763,898 |
| 2026-05-06 | 2,015.00 | 2,015.00 | 1,805.00 | 1,880.00 | 1,866.94 | 5,137,849 |
| 2026-05-05 | 2,160.00 | 2,165.00 | 1,995.00 | 1,995.00 | 1,981.15 | 3,283,287 |
| 2026-05-04 | 2,180.00 | 2,275.00 | 2,110.00 | 2,215.00 | 2,199.62 | 2,587,650 |
| 2026-04-30 | 2,080.00 | 2,115.00 | 1,995.00 | 2,070.00 | 2,055.63 | 1,768,168 |
| 2026-04-29 | 2,065.00 | 2,160.00 | 2,045.00 | 2,070.00 | 2,055.63 | 1,537,056 |
| 2026-04-28 | 2,095.00 | 2,180.00 | 2,005.00 | 2,085.00 | 2,070.52 | 2,119,322 |
| 2026-04-27 | 1,930.00 | 2,105.00 | 1,880.00 | 2,070.00 | 2,055.63 | 3,912,842 |
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.