FOSITEK CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1,220.00 | 1,320.00 | 1,215.00 | 1,320.00 | 1,310.83 | 4,178,814 |
| 2025-10-20 | 1,190.00 | 1,235.00 | 1,170.00 | 1,200.00 | 1,191.67 | 2,058,172 |
| 2025-10-17 | 1,190.00 | 1,200.00 | 1,140.00 | 1,185.00 | 1,176.77 | 2,086,110 |
| 2025-10-16 | 1,230.00 | 1,230.00 | 1,170.00 | 1,190.00 | 1,181.74 | 2,263,651 |
| 2025-10-15 | 1,190.00 | 1,230.00 | 1,170.00 | 1,220.00 | 1,211.53 | 2,661,946 |
| 2025-10-14 | 1,180.00 | 1,225.00 | 1,155.00 | 1,165.00 | 1,156.91 | 4,825,747 |
| 2025-10-13 | 1,105.00 | 1,155.00 | 1,105.00 | 1,155.00 | 1,146.98 | 3,115,171 |
| 2025-10-09 | 1,175.00 | 1,195.00 | 1,145.00 | 1,185.00 | 1,176.77 | 3,607,952 |
| 2025-10-08 | 1,100.00 | 1,190.00 | 1,065.00 | 1,155.00 | 1,146.98 | 4,616,255 |
| 2025-10-07 | 1,110.00 | 1,125.00 | 1,075.00 | 1,120.00 | 1,112.22 | 4,194,172 |
| 2025-10-03 | 1,010.00 | 1,105.00 | 1,000.00 | 1,105.00 | 1,097.33 | 5,248,656 |
| 2025-10-02 | 1,040.00 | 1,070.00 | 1,005.00 | 1,005.00 | 998.02 | 3,005,660 |
| 2025-10-01 | 1,005.00 | 1,025.00 | 990.00 | 1,015.00 | 1,007.95 | 2,190,287 |
| 2025-09-30 | 983.00 | 1,030.00 | 980.00 | 996.00 | 989.08 | 2,120,430 |
| 2025-09-26 | 982.00 | 990.00 | 956.00 | 967.00 | 960.28 | 1,866,088 |
| 2025-09-25 | 1,045.00 | 1,060.00 | 984.00 | 986.00 | 979.15 | 3,930,215 |
| 2025-09-24 | 1,020.00 | 1,060.00 | 976.00 | 1,055.00 | 1,047.67 | 4,029,901 |
| 2025-09-23 | 987.00 | 1,035.00 | 986.00 | 1,010.00 | 1,002.99 | 3,081,452 |
| 2025-09-22 | 1,005.00 | 1,005.00 | 970.00 | 973.00 | 966.24 | 2,186,053 |
| 2025-09-19 | 1,025.00 | 1,040.00 | 991.00 | 998.00 | 991.07 | 1,957,096 |
| 2025-09-18 | 986.00 | 1,015.00 | 968.00 | 1,000.00 | 993.06 | 2,342,163 |
| 2025-09-17 | 1,000.00 | 1,005.00 | 975.00 | 980.00 | 973.19 | 1,613,556 |
| 2025-09-16 | 1,015.00 | 1,020.00 | 991.00 | 996.00 | 989.08 | 1,811,109 |
| 2025-09-15 | 1,025.00 | 1,050.00 | 1,000.00 | 1,005.00 | 998.02 | 1,579,230 |
| 2025-09-12 | 1,055.00 | 1,060.00 | 1,020.00 | 1,020.00 | 1,012.92 | 1,461,633 |
| 2025-09-11 | 1,050.00 | 1,085.00 | 1,030.00 | 1,040.00 | 1,032.78 | 2,432,689 |
| 2025-09-10 | 1,030.00 | 1,060.00 | 1,010.00 | 1,045.00 | 1,037.74 | 2,367,964 |
| 2025-09-09 | 1,035.00 | 1,045.00 | 996.00 | 1,000.00 | 993.06 | 2,361,410 |
| 2025-09-08 | 1,070.00 | 1,080.00 | 1,020.00 | 1,035.00 | 1,027.81 | 1,784,457 |
| 2025-09-05 | 995.00 | 1,065.00 | 978.00 | 1,040.00 | 1,032.78 | 4,446,356 |
| 2025-09-04 | 989.00 | 998.00 | 967.00 | 982.00 | 975.18 | 2,598,422 |
| 2025-09-03 | 1,010.00 | 1,020.00 | 965.00 | 977.00 | 970.22 | 2,924,290 |
| 2025-09-02 | 1,055.00 | 1,055.00 | 999.00 | 1,015.00 | 1,007.95 | 3,285,674 |
| 2025-09-01 | 1,130.00 | 1,130.00 | 1,030.00 | 1,030.00 | 1,022.85 | 2,922,189 |
| 2025-08-29 | 1,155.00 | 1,160.00 | 1,120.00 | 1,140.00 | 1,132.08 | 1,774,165 |
| 2025-08-28 | 1,145.00 | 1,150.00 | 1,110.00 | 1,145.00 | 1,137.05 | 1,447,579 |
| 2025-08-27 | 1,175.00 | 1,180.00 | 1,125.00 | 1,155.00 | 1,146.98 | 1,923,056 |
| 2025-08-26 | 1,150.00 | 1,160.00 | 1,110.00 | 1,145.00 | 1,137.05 | 2,127,622 |
| 2025-08-25 | 1,085.00 | 1,140.00 | 1,070.00 | 1,140.00 | 1,132.08 | 3,052,338 |
| 2025-08-22 | 1,060.00 | 1,065.00 | 1,035.00 | 1,040.00 | 1,032.78 | 951,958 |
| 2025-08-21 | 1,035.00 | 1,070.00 | 1,035.00 | 1,060.00 | 1,052.64 | 2,312,385 |
| 2025-08-20 | 1,020.00 | 1,055.00 | 999.00 | 1,000.00 | 993.06 | 2,401,944 |
| 2025-08-19 | 1,120.00 | 1,150.00 | 1,045.00 | 1,050.00 | 1,042.71 | 2,928,172 |
| 2025-08-18 | 1,060.00 | 1,125.00 | 1,055.00 | 1,110.00 | 1,102.29 | 2,345,815 |
| 2025-08-15 | 1,075.00 | 1,080.00 | 1,050.00 | 1,060.00 | 1,052.64 | 992,429 |
| 2025-08-14 | 1,050.00 | 1,130.00 | 1,050.00 | 1,070.00 | 1,062.57 | 3,153,673 |
| 2025-08-13 | 1,055.00 | 1,070.00 | 1,025.00 | 1,045.00 | 1,037.74 | 1,966,714 |
| 2025-08-12 | 1,040.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,034.76 | 1,617,897 |
| 2025-08-11 | 1,015.00 | 1,035.00 | 995.00 | 1,025.00 | 1,010.13 | 1,940,171 |
| 2025-08-08 | 1,030.00 | 1,060.00 | 1,005.00 | 1,025.00 | 1,010.13 | 2,100,587 |
| 2025-08-07 | 995.00 | 1,005.00 | 977.00 | 1,005.00 | 990.42 | 3,164,245 |
| 2025-08-06 | 943.00 | 989.00 | 927.00 | 981.00 | 966.77 | 5,055,397 |
| 2025-08-05 | 955.00 | 971.00 | 929.00 | 943.00 | 929.32 | 3,917,085 |
| 2025-08-04 | 911.00 | 943.00 | 909.00 | 929.00 | 915.52 | 3,068,007 |
| 2025-08-01 | 904.00 | 956.00 | 892.00 | 916.00 | 902.71 | 4,877,935 |
| 2025-07-31 | 889.00 | 917.00 | 885.00 | 911.00 | 897.78 | 2,849,912 |
| 2025-07-30 | 895.00 | 899.00 | 866.00 | 880.00 | 867.23 | 2,392,514 |
| 2025-07-29 | 880.00 | 889.00 | 864.00 | 889.00 | 876.10 | 2,073,842 |
| 2025-07-28 | 870.00 | 883.00 | 861.00 | 883.00 | 870.19 | 2,329,526 |
| 2025-07-25 | 869.00 | 874.00 | 849.00 | 856.00 | 843.58 | 2,732,007 |
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.