FOSITEK CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,300.00 | 1,340.00 | 1,265.00 | 1,320.00 | 1,310.83 | 2,473,564 |
| 2026-01-15 | 1,320.00 | 1,320.00 | 1,265.00 | 1,280.00 | 1,271.11 | 1,796,950 |
| 2026-01-14 | 1,305.00 | 1,350.00 | 1,285.00 | 1,300.00 | 1,290.97 | 4,037,674 |
| 2026-01-13 | 1,345.00 | 1,365.00 | 1,295.00 | 1,295.00 | 1,286.01 | 2,603,404 |
| 2026-01-12 | 1,390.00 | 1,400.00 | 1,320.00 | 1,330.00 | 1,320.76 | 2,369,395 |
| 2026-01-09 | 1,370.00 | 1,420.00 | 1,360.00 | 1,365.00 | 1,355.52 | 2,130,779 |
| 2026-01-08 | 1,365.00 | 1,420.00 | 1,355.00 | 1,365.00 | 1,355.52 | 2,729,800 |
| 2026-01-07 | 1,470.00 | 1,485.00 | 1,400.00 | 1,405.00 | 1,395.24 | 2,192,217 |
| 2026-01-06 | 1,515.00 | 1,520.00 | 1,465.00 | 1,470.00 | 1,459.79 | 1,453,199 |
| 2026-01-05 | 1,530.00 | 1,535.00 | 1,465.00 | 1,490.00 | 1,479.65 | 1,999,105 |
| 2026-01-02 | 1,635.00 | 1,635.00 | 1,520.00 | 1,535.00 | 1,524.34 | 2,344,640 |
| 2025-12-31 | 1,635.00 | 1,690.00 | 1,605.00 | 1,625.00 | 1,613.72 | 1,967,420 |
| 2025-12-30 | 1,600.00 | 1,640.00 | 1,590.00 | 1,625.00 | 1,613.72 | 1,104,901 |
| 2025-12-29 | 1,620.00 | 1,635.00 | 1,580.00 | 1,615.00 | 1,603.78 | 1,319,407 |
| 2025-12-26 | 1,585.00 | 1,640.00 | 1,580.00 | 1,605.00 | 1,593.85 | 1,349,290 |
| 2025-12-24 | 1,600.00 | 1,600.00 | 1,555.00 | 1,585.00 | 1,573.99 | 1,765,493 |
| 2025-12-23 | 1,555.00 | 1,610.00 | 1,545.00 | 1,600.00 | 1,588.89 | 1,352,484 |
| 2025-12-22 | 1,580.00 | 1,590.00 | 1,535.00 | 1,545.00 | 1,534.27 | 1,243,536 |
| 2025-12-19 | 1,485.00 | 1,545.00 | 1,485.00 | 1,545.00 | 1,534.27 | 1,948,333 |
| 2025-12-18 | 1,430.00 | 1,475.00 | 1,425.00 | 1,450.00 | 1,439.93 | 1,111,662 |
| 2025-12-17 | 1,475.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,439.93 | 1,206,691 |
| 2025-12-16 | 1,525.00 | 1,575.00 | 1,455.00 | 1,480.00 | 1,469.72 | 1,832,452 |
| 2025-12-15 | 1,570.00 | 1,570.00 | 1,530.00 | 1,550.00 | 1,539.24 | 1,699,020 |
| 2025-12-12 | 1,605.00 | 1,615.00 | 1,560.00 | 1,605.00 | 1,593.85 | 2,174,407 |
| 2025-12-11 | 1,540.00 | 1,610.00 | 1,525.00 | 1,590.00 | 1,578.96 | 3,411,949 |
| 2025-12-10 | 1,520.00 | 1,555.00 | 1,500.00 | 1,535.00 | 1,524.34 | 1,525,279 |
| 2025-12-09 | 1,585.00 | 1,585.00 | 1,500.00 | 1,505.00 | 1,494.55 | 3,104,550 |
| 2025-12-08 | 1,545.00 | 1,585.00 | 1,525.00 | 1,570.00 | 1,559.10 | 2,114,758 |
| 2025-12-05 | 1,560.00 | 1,610.00 | 1,535.00 | 1,550.00 | 1,539.24 | 2,955,522 |
| 2025-12-04 | 1,610.00 | 1,680.00 | 1,500.00 | 1,535.00 | 1,524.34 | 5,046,280 |
| 2025-12-03 | 1,590.00 | 1,635.00 | 1,545.00 | 1,595.00 | 1,583.92 | 2,061,746 |
| 2025-12-02 | 1,610.00 | 1,640.00 | 1,545.00 | 1,550.00 | 1,539.24 | 2,060,745 |
| 2025-12-01 | 1,570.00 | 1,595.00 | 1,490.00 | 1,585.00 | 1,573.99 | 2,171,696 |
| 2025-11-28 | 1,570.00 | 1,615.00 | 1,560.00 | 1,570.00 | 1,559.10 | 1,983,480 |
| 2025-11-27 | 1,470.00 | 1,580.00 | 1,440.00 | 1,560.00 | 1,549.17 | 3,237,376 |
| 2025-11-26 | 1,395.00 | 1,445.00 | 1,385.00 | 1,445.00 | 1,434.97 | 1,849,565 |
| 2025-11-25 | 1,370.00 | 1,390.00 | 1,315.00 | 1,370.00 | 1,360.49 | 2,258,856 |
| 2025-11-24 | 1,375.00 | 1,375.00 | 1,310.00 | 1,340.00 | 1,330.69 | 1,571,479 |
| 2025-11-21 | 1,395.00 | 1,420.00 | 1,305.00 | 1,345.00 | 1,335.66 | 2,764,661 |
| 2025-11-20 | 1,555.00 | 1,570.00 | 1,450.00 | 1,450.00 | 1,439.93 | 2,548,427 |
| 2025-11-19 | 1,420.00 | 1,520.00 | 1,415.00 | 1,480.00 | 1,469.72 | 2,475,434 |
| 2025-11-18 | 1,470.00 | 1,495.00 | 1,435.00 | 1,435.00 | 1,425.03 | 1,908,339 |
| 2025-11-17 | 1,495.00 | 1,530.00 | 1,465.00 | 1,495.00 | 1,484.62 | 1,785,561 |
| 2025-11-14 | 1,450.00 | 1,490.00 | 1,415.00 | 1,465.00 | 1,454.83 | 1,376,649 |
| 2025-11-13 | 1,560.00 | 1,575.00 | 1,480.00 | 1,495.00 | 1,484.62 | 2,279,525 |
| 2025-11-12 | 1,575.00 | 1,705.00 | 1,500.00 | 1,530.00 | 1,519.38 | 7,276,913 |
| 2025-11-11 | 1,450.00 | 1,575.00 | 1,405.00 | 1,560.00 | 1,549.17 | 5,117,831 |
| 2025-11-10 | 1,420.00 | 1,460.00 | 1,340.00 | 1,435.00 | 1,425.03 | 3,332,797 |
| 2025-11-07 | 1,430.00 | 1,445.00 | 1,385.00 | 1,400.00 | 1,390.28 | 1,998,044 |
| 2025-11-06 | 1,430.00 | 1,465.00 | 1,395.00 | 1,460.00 | 1,449.86 | 1,993,230 |
| 2025-11-05 | 1,385.00 | 1,440.00 | 1,380.00 | 1,405.00 | 1,395.24 | 2,646,411 |
| 2025-11-04 | 1,505.00 | 1,520.00 | 1,435.00 | 1,435.00 | 1,425.03 | 1,920,060 |
| 2025-11-03 | 1,465.00 | 1,500.00 | 1,450.00 | 1,465.00 | 1,454.83 | 2,049,921 |
| 2025-10-31 | 1,430.00 | 1,465.00 | 1,415.00 | 1,455.00 | 1,444.90 | 1,255,933 |
| 2025-10-30 | 1,430.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,415.10 | 2,088,535 |
| 2025-10-29 | 1,440.00 | 1,445.00 | 1,400.00 | 1,425.00 | 1,415.10 | 1,186,153 |
| 2025-10-28 | 1,415.00 | 1,440.00 | 1,385.00 | 1,425.00 | 1,415.10 | 1,574,696 |
| 2025-10-27 | 1,405.00 | 1,425.00 | 1,380.00 | 1,400.00 | 1,390.28 | 2,187,737 |
| 2025-10-23 | 1,355.00 | 1,385.00 | 1,320.00 | 1,350.00 | 1,340.63 | 2,631,061 |
| 2025-10-22 | 1,300.00 | 1,365.00 | 1,295.00 | 1,325.00 | 1,315.80 | 3,729,208 |
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.