FOSITEK CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 351.00 | 358.50 | 341.00 | 345.00 | 322.70 | 620,013 |
| 2022-02-11 | 354.50 | 361.50 | 344.00 | 358.50 | 335.33 | 452,469 |
| 2022-02-10 | 351.50 | 362.50 | 348.00 | 352.00 | 329.25 | 371,738 |
| 2022-02-09 | 360.50 | 361.00 | 341.50 | 354.50 | 331.59 | 792,501 |
| 2022-02-08 | 348.00 | 364.00 | 346.50 | 359.50 | 336.27 | 1,033,056 |
| 2022-02-07 | 330.00 | 352.50 | 324.00 | 346.50 | 324.11 | 1,344,766 |
| 2022-01-26 | 317.00 | 334.50 | 308.50 | 328.00 | 306.80 | 614,188 |
| 2022-01-25 | 320.00 | 323.50 | 309.00 | 315.00 | 294.64 | 734,708 |
| 2022-01-24 | 329.50 | 329.50 | 302.50 | 321.00 | 300.25 | 1,249,580 |
| 2022-01-21 | 325.00 | 343.50 | 314.00 | 329.50 | 308.20 | 1,462,725 |
| 2022-01-20 | 298.50 | 333.00 | 294.00 | 333.00 | 311.48 | 2,222,969 |
| 2022-01-19 | 292.00 | 298.50 | 284.00 | 295.00 | 275.93 | 202,967 |
| 2022-01-18 | 297.00 | 301.00 | 288.50 | 294.00 | 275.00 | 283,749 |
| 2022-01-17 | 278.00 | 297.00 | 275.00 | 297.00 | 277.80 | 502,044 |
| 2022-01-14 | 277.00 | 281.50 | 268.00 | 278.00 | 260.03 | 406,989 |
| 2022-01-13 | 277.50 | 284.00 | 274.00 | 283.00 | 264.71 | 256,369 |
| 2022-01-12 | 281.50 | 287.00 | 275.00 | 278.00 | 260.03 | 236,706 |
| 2022-01-11 | 287.50 | 290.50 | 280.50 | 284.50 | 266.11 | 290,426 |
| 2022-01-10 | 299.00 | 300.00 | 287.00 | 290.00 | 271.26 | 433,086 |
| 2022-01-07 | 305.00 | 306.00 | 289.00 | 296.00 | 276.87 | 431,034 |
| 2022-01-06 | 291.00 | 311.00 | 287.00 | 305.00 | 285.29 | 679,675 |
| 2022-01-05 | 301.50 | 301.50 | 288.00 | 299.50 | 280.14 | 435,218 |
| 2022-01-04 | 290.00 | 310.00 | 289.00 | 301.50 | 282.01 | 1,604,506 |
| 2022-01-03 | 269.00 | 294.00 | 269.00 | 290.00 | 271.26 | 800,069 |
| 2021-12-30 | 273.00 | 273.00 | 265.00 | 270.00 | 252.55 | 177,049 |
| 2021-12-29 | 271.00 | 274.00 | 269.00 | 271.00 | 253.49 | 135,281 |
| 2021-12-28 | 272.50 | 273.00 | 268.50 | 270.00 | 252.55 | 90,256 |
| 2021-12-27 | 272.00 | 272.00 | 267.00 | 270.00 | 252.55 | 247,736 |
| 2021-12-24 | 273.50 | 275.00 | 264.00 | 272.00 | 254.42 | 296,531 |
| 2021-12-23 | 275.00 | 277.00 | 272.00 | 272.50 | 254.89 | 379,614 |
| 2021-12-22 | 277.00 | 280.00 | 271.00 | 275.00 | 257.23 | 371,704 |
| 2021-12-21 | 275.00 | 279.50 | 271.00 | 276.50 | 258.63 | 213,594 |
| 2021-12-20 | 280.00 | 283.50 | 271.00 | 274.50 | 256.76 | 124,865 |
| 2021-12-17 | 289.50 | 289.50 | 273.00 | 278.50 | 260.50 | 304,654 |
| 2021-12-16 | 275.00 | 291.00 | 273.00 | 288.00 | 269.39 | 462,346 |
| 2021-12-15 | 266.50 | 277.00 | 264.00 | 275.00 | 257.23 | 571,583 |
| 2021-12-14 | 283.00 | 285.00 | 254.50 | 266.50 | 249.28 | 815,360 |
| 2021-12-13 | 286.00 | 288.00 | 281.00 | 283.00 | 264.71 | 423,917 |
| 2021-12-10 | 285.00 | 288.00 | 280.00 | 286.00 | 267.52 | 297,187 |
| 2021-12-09 | 290.00 | 295.00 | 284.50 | 287.50 | 268.92 | 205,219 |
| 2021-12-08 | 286.00 | 297.00 | 280.00 | 287.00 | 268.45 | 741,127 |
| 2021-12-07 | 276.00 | 285.00 | 274.50 | 285.00 | 266.58 | 122,311 |
| 2021-12-06 | 279.00 | 285.00 | 274.50 | 276.00 | 258.16 | 164,546 |
| 2021-12-03 | 286.00 | 291.00 | 275.50 | 280.50 | 262.37 | 372,317 |
| 2021-12-02 | 287.50 | 296.00 | 282.00 | 285.00 | 266.58 | 298,223 |
| 2021-12-01 | 271.00 | 296.50 | 265.50 | 290.00 | 271.26 | 781,511 |
| 2021-11-30 | 267.00 | 275.00 | 264.50 | 272.50 | 254.89 | 193,158 |
| 2021-11-29 | 271.00 | 273.50 | 253.50 | 266.50 | 249.28 | 552,859 |
| 2021-11-26 | 279.00 | 281.00 | 266.00 | 274.00 | 256.29 | 413,075 |
| 2021-11-25 | 281.50 | 283.50 | 273.50 | 279.00 | 260.97 | 258,617 |
| 2021-11-24 | 279.50 | 282.50 | 270.50 | 278.50 | 260.50 | 389,378 |
| 2021-11-23 | 288.00 | 293.00 | 270.50 | 279.00 | 260.97 | 621,541 |
| 2021-11-22 | 285.50 | 304.50 | 284.50 | 291.00 | 272.19 | 552,928 |
| 2021-11-19 | 290.00 | 294.50 | 280.00 | 289.00 | 270.32 | 836,016 |
| 2021-11-18 | 290.00 | 315.00 | 279.00 | 289.00 | 270.32 | 1,585,463 |
| 2021-11-17 | 251.00 | 301.00 | 248.00 | 293.50 | 274.53 | 2,847,225 |
| 2021-11-16 | 229.00 | 255.00 | 229.00 | 249.00 | 232.91 | 1,815,119 |
| 2021-11-15 | 225.50 | 235.00 | 225.00 | 228.00 | 213.26 | 937,884 |
| 2021-11-12 | 217.00 | 231.00 | 217.00 | 225.50 | 210.93 | 439,440 |
| 2021-11-11 | 217.50 | 221.00 | 214.00 | 221.00 | 206.72 | 290,776 |
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.