FOSITEK CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 229.50 | 229.50 | 213.00 | 218.50 | 204.38 | 479,702 |
| 2021-11-09 | 228.50 | 235.00 | 227.00 | 228.00 | 213.26 | 369,337 |
| 2021-11-08 | 224.00 | 230.00 | 222.50 | 227.50 | 212.80 | 288,375 |
| 2021-11-05 | 222.00 | 230.00 | 214.50 | 229.00 | 214.20 | 413,323 |
| 2021-11-04 | 221.00 | 231.00 | 219.00 | 222.00 | 207.65 | 990,474 |
| 2021-11-03 | 204.50 | 224.00 | 200.00 | 220.50 | 206.25 | 1,353,202 |
| 2021-11-02 | 191.50 | 204.50 | 191.50 | 201.00 | 188.01 | 541,884 |
| 2021-11-01 | 189.50 | 192.00 | 186.00 | 190.50 | 178.19 | 314,025 |
| 2021-10-29 | 184.50 | 189.50 | 184.50 | 186.50 | 174.45 | 222,996 |
| 2021-10-28 | 187.00 | 188.50 | 184.50 | 187.50 | 175.38 | 141,750 |
| 2021-10-27 | 190.00 | 191.00 | 185.00 | 189.50 | 177.25 | 110,942 |
| 2021-10-26 | 192.50 | 192.50 | 186.00 | 189.50 | 177.25 | 122,307 |
| 2021-10-25 | 199.50 | 199.50 | 178.00 | 191.50 | 179.12 | 900,043 |
| 2021-10-22 | 199.00 | 202.00 | 199.00 | 201.00 | 188.01 | 211,118 |
| 2021-10-21 | 194.00 | 203.00 | 190.50 | 200.50 | 187.54 | 326,066 |
| 2021-10-20 | 194.50 | 194.50 | 190.50 | 193.50 | 180.99 | 53,104 |
| 2021-10-19 | 190.50 | 195.00 | 189.50 | 195.00 | 182.40 | 82,613 |
| 2021-10-18 | 196.00 | 197.50 | 191.00 | 192.00 | 179.59 | 68,584 |
| 2021-10-15 | 196.00 | 196.00 | 188.50 | 194.00 | 181.46 | 150,159 |
| 2021-10-14 | 200.00 | 200.50 | 189.00 | 196.00 | 183.33 | 141,437 |
← NewerPage 21 of 21 · 1,220 trading days
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.