FOSITEK CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1,950.00 | 2,045.00 | 1,875.00 | 1,915.00 | 1,901.70 | 3,541,693 |
| 2026-04-23 | 2,055.00 | 2,100.00 | 1,850.00 | 1,910.00 | 1,896.74 | 3,001,656 |
| 2026-04-22 | 1,945.00 | 2,015.00 | 1,930.00 | 1,985.00 | 1,971.22 | 2,385,277 |
| 2026-04-21 | 1,915.00 | 1,965.00 | 1,855.00 | 1,915.00 | 1,901.70 | 2,108,704 |
| 2026-04-20 | 1,880.00 | 1,930.00 | 1,845.00 | 1,895.00 | 1,881.84 | 1,605,942 |
| 2026-04-17 | 1,875.00 | 1,930.00 | 1,840.00 | 1,870.00 | 1,857.01 | 1,741,776 |
| 2026-04-16 | 1,860.00 | 1,960.00 | 1,845.00 | 1,900.00 | 1,886.81 | 2,745,952 |
| 2026-04-15 | 1,760.00 | 1,850.00 | 1,750.00 | 1,825.00 | 1,812.33 | 2,186,493 |
| 2026-04-14 | 1,785.00 | 1,795.00 | 1,725.00 | 1,730.00 | 1,717.99 | 2,260,557 |
| 2026-04-13 | 1,855.00 | 1,855.00 | 1,685.00 | 1,765.00 | 1,752.74 | 3,257,659 |
| 2026-04-10 | 1,870.00 | 1,890.00 | 1,800.00 | 1,865.00 | 1,852.05 | 1,690,785 |
| 2026-04-09 | 1,930.00 | 1,945.00 | 1,830.00 | 1,840.00 | 1,827.22 | 1,897,263 |
| 2026-04-08 | 1,900.00 | 1,970.00 | 1,870.00 | 1,890.00 | 1,876.88 | 2,755,129 |
| 2026-04-07 | 1,935.00 | 1,945.00 | 1,835.00 | 1,850.00 | 1,837.15 | 1,078,691 |
| 2026-04-02 | 1,940.00 | 2,005.00 | 1,880.00 | 1,885.00 | 1,871.91 | 1,699,169 |
| 2026-04-01 | 1,855.00 | 1,925.00 | 1,855.00 | 1,925.00 | 1,911.63 | 1,021,962 |
| 2026-03-31 | 1,780.00 | 1,820.00 | 1,735.00 | 1,750.00 | 1,737.85 | 1,254,502 |
| 2026-03-30 | 1,850.00 | 1,855.00 | 1,785.00 | 1,830.00 | 1,817.29 | 1,085,885 |
| 2026-03-27 | 1,865.00 | 1,930.00 | 1,850.00 | 1,905.00 | 1,891.77 | 983,307 |
| 2026-03-26 | 1,930.00 | 2,045.00 | 1,905.00 | 1,905.00 | 1,891.77 | 1,881,168 |
| 2026-03-25 | 1,900.00 | 1,945.00 | 1,840.00 | 1,905.00 | 1,891.77 | 2,269,692 |
| 2026-03-24 | 1,920.00 | 1,920.00 | 1,795.00 | 1,835.00 | 1,822.26 | 905,386 |
| 2026-03-23 | 1,930.00 | 1,965.00 | 1,855.00 | 1,865.00 | 1,852.05 | 1,197,776 |
| 2026-03-20 | 1,980.00 | 2,015.00 | 1,920.00 | 2,000.00 | 1,986.11 | 1,518,822 |
| 2026-03-19 | 1,865.00 | 2,020.00 | 1,865.00 | 1,975.00 | 1,961.28 | 2,891,885 |
| 2026-03-18 | 1,780.00 | 1,905.00 | 1,770.00 | 1,840.00 | 1,827.22 | 2,274,944 |
| 2026-03-17 | 1,800.00 | 1,840.00 | 1,740.00 | 1,745.00 | 1,732.88 | 2,365,759 |
| 2026-03-16 | 1,780.00 | 1,815.00 | 1,745.00 | 1,750.00 | 1,737.85 | 1,531,632 |
| 2026-03-13 | 1,795.00 | 1,815.00 | 1,755.00 | 1,755.00 | 1,742.81 | 1,798,840 |
| 2026-03-12 | 1,865.00 | 1,920.00 | 1,815.00 | 1,840.00 | 1,827.22 | 2,129,992 |
| 2026-03-11 | 1,800.00 | 1,910.00 | 1,790.00 | 1,865.00 | 1,852.05 | 2,178,421 |
| 2026-03-10 | 1,735.00 | 1,820.00 | 1,705.00 | 1,750.00 | 1,737.85 | 2,507,862 |
| 2026-03-09 | 1,665.00 | 1,730.00 | 1,665.00 | 1,665.00 | 1,653.44 | 1,323,114 |
| 2026-03-06 | 1,710.00 | 1,885.00 | 1,705.00 | 1,845.00 | 1,832.19 | 4,012,968 |
| 2026-03-05 | 1,730.00 | 1,750.00 | 1,670.00 | 1,715.00 | 1,703.09 | 1,350,208 |
| 2026-03-04 | 1,700.00 | 1,735.00 | 1,610.00 | 1,645.00 | 1,633.58 | 2,062,383 |
| 2026-03-03 | 1,755.00 | 1,860.00 | 1,740.00 | 1,760.00 | 1,747.78 | 3,061,430 |
| 2026-03-02 | 1,715.00 | 1,840.00 | 1,685.00 | 1,745.00 | 1,732.88 | 4,281,481 |
| 2026-02-26 | 1,570.00 | 1,710.00 | 1,540.00 | 1,710.00 | 1,698.13 | 3,774,802 |
| 2026-02-25 | 1,495.00 | 1,585.00 | 1,480.00 | 1,555.00 | 1,544.20 | 2,182,107 |
| 2026-02-24 | 1,485.00 | 1,515.00 | 1,460.00 | 1,480.00 | 1,469.72 | 1,752,310 |
| 2026-02-23 | 1,555.00 | 1,565.00 | 1,475.00 | 1,480.00 | 1,469.72 | 1,666,500 |
| 2026-02-11 | 1,585.00 | 1,585.00 | 1,530.00 | 1,545.00 | 1,534.27 | 1,128,228 |
| 2026-02-10 | 1,575.00 | 1,590.00 | 1,540.00 | 1,580.00 | 1,569.03 | 1,381,196 |
| 2026-02-09 | 1,600.00 | 1,620.00 | 1,520.00 | 1,550.00 | 1,539.24 | 2,196,485 |
| 2026-02-06 | 1,530.00 | 1,575.00 | 1,480.00 | 1,545.00 | 1,534.27 | 1,922,531 |
| 2026-02-05 | 1,510.00 | 1,590.00 | 1,505.00 | 1,550.00 | 1,539.24 | 2,580,762 |
| 2026-02-04 | 1,540.00 | 1,555.00 | 1,500.00 | 1,525.00 | 1,514.41 | 2,087,905 |
| 2026-02-03 | 1,450.00 | 1,540.00 | 1,450.00 | 1,535.00 | 1,524.34 | 3,774,211 |
| 2026-02-02 | 1,410.00 | 1,460.00 | 1,370.00 | 1,405.00 | 1,395.24 | 1,706,364 |
| 2026-01-30 | 1,480.00 | 1,480.00 | 1,400.00 | 1,425.00 | 1,415.10 | 1,725,266 |
| 2026-01-29 | 1,495.00 | 1,505.00 | 1,445.00 | 1,485.00 | 1,474.69 | 2,188,859 |
| 2026-01-28 | 1,440.00 | 1,505.00 | 1,420.00 | 1,490.00 | 1,479.65 | 2,871,283 |
| 2026-01-27 | 1,410.00 | 1,470.00 | 1,400.00 | 1,420.00 | 1,410.14 | 2,251,568 |
| 2026-01-26 | 1,400.00 | 1,435.00 | 1,375.00 | 1,410.00 | 1,400.21 | 1,806,855 |
| 2026-01-23 | 1,420.00 | 1,445.00 | 1,355.00 | 1,380.00 | 1,370.42 | 2,946,972 |
| 2026-01-22 | 1,315.00 | 1,410.00 | 1,270.00 | 1,410.00 | 1,400.21 | 4,079,401 |
| 2026-01-21 | 1,275.00 | 1,345.00 | 1,250.00 | 1,285.00 | 1,276.08 | 2,509,226 |
| 2026-01-20 | 1,280.00 | 1,320.00 | 1,275.00 | 1,285.00 | 1,276.08 | 1,170,297 |
| 2026-01-19 | 1,320.00 | 1,370.00 | 1,280.00 | 1,280.00 | 1,271.11 | 2,181,456 |
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.