FOSITEK CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 869.00 | 874.00 | 849.00 | 856.00 | 843.58 | 2,732,007 |
| 2025-07-24 | 846.00 | 907.00 | 845.00 | 877.00 | 864.27 | 7,313,292 |
| 2025-07-23 | 865.00 | 871.00 | 830.00 | 833.00 | 820.91 | 3,530,277 |
| 2025-07-22 | 865.00 | 907.00 | 846.00 | 851.00 | 838.65 | 5,020,992 |
| 2025-07-21 | 881.00 | 888.00 | 851.00 | 857.00 | 844.56 | 2,550,477 |
| 2025-07-18 | 866.00 | 883.00 | 850.00 | 882.00 | 869.20 | 3,311,057 |
| 2025-07-17 | 853.00 | 858.00 | 836.00 | 855.00 | 842.59 | 2,906,935 |
| 2025-07-16 | 829.00 | 865.00 | 828.00 | 846.00 | 833.72 | 4,693,123 |
| 2025-07-15 | 811.00 | 833.00 | 808.00 | 820.00 | 808.10 | 2,786,714 |
| 2025-07-14 | 843.00 | 844.00 | 803.00 | 808.00 | 796.28 | 2,833,517 |
| 2025-07-11 | 821.00 | 853.00 | 808.00 | 840.00 | 827.81 | 5,616,572 |
| 2025-07-10 | 790.00 | 832.00 | 789.00 | 821.00 | 809.09 | 5,531,895 |
| 2025-07-09 | 790.00 | 796.00 | 781.00 | 783.00 | 771.64 | 1,637,512 |
| 2025-07-08 | 790.00 | 795.00 | 776.00 | 792.00 | 780.51 | 1,429,544 |
| 2025-07-07 | 789.00 | 802.00 | 779.00 | 787.00 | 775.58 | 2,233,978 |
| 2025-07-04 | 811.00 | 822.00 | 790.00 | 791.00 | 779.52 | 2,216,365 |
| 2025-07-03 | 807.00 | 816.00 | 801.00 | 801.00 | 789.38 | 2,147,249 |
| 2025-07-02 | 816.00 | 824.00 | 794.00 | 797.00 | 785.44 | 2,262,549 |
| 2025-07-01 | 815.00 | 823.00 | 807.00 | 808.00 | 796.28 | 1,508,322 |
| 2025-06-30 | 815.00 | 825.00 | 802.00 | 812.00 | 800.22 | 1,649,587 |
| 2025-06-27 | 830.00 | 835.00 | 801.00 | 811.00 | 799.23 | 2,290,200 |
| 2025-06-26 | 838.00 | 838.00 | 806.00 | 820.00 | 808.10 | 2,022,906 |
| 2025-06-25 | 849.00 | 854.00 | 823.00 | 831.00 | 818.94 | 4,249,408 |
| 2025-06-24 | 780.00 | 830.00 | 777.00 | 823.00 | 811.06 | 6,338,013 |
| 2025-06-23 | 753.00 | 770.00 | 750.00 | 766.00 | 754.88 | 1,827,170 |
| 2025-06-20 | 799.00 | 800.00 | 767.00 | 770.00 | 758.83 | 3,500,214 |
| 2025-06-19 | 803.00 | 832.00 | 789.00 | 795.00 | 783.46 | 6,635,031 |
| 2025-06-18 | 803.00 | 830.00 | 770.00 | 789.00 | 777.55 | 5,476,359 |
| 2025-06-17 | 801.00 | 805.00 | 790.00 | 798.00 | 786.42 | 2,134,144 |
| 2025-06-16 | 792.00 | 816.00 | 783.00 | 791.00 | 779.52 | 3,216,492 |
| 2025-06-13 | 745.00 | 814.00 | 740.00 | 800.00 | 788.39 | 6,965,313 |
| 2025-06-12 | 753.00 | 772.00 | 752.00 | 753.00 | 742.07 | 2,844,713 |
| 2025-06-11 | 708.00 | 763.00 | 706.00 | 763.00 | 751.93 | 7,854,574 |
| 2025-06-10 | 666.00 | 700.00 | 661.00 | 694.00 | 683.93 | 3,142,325 |
| 2025-06-09 | 671.00 | 672.00 | 653.00 | 659.00 | 649.44 | 2,249,507 |
| 2025-06-06 | 663.00 | 672.00 | 649.00 | 670.00 | 660.28 | 2,611,777 |
| 2025-06-05 | 639.00 | 659.00 | 629.00 | 659.00 | 649.44 | 4,176,801 |
| 2025-06-04 | 621.00 | 642.00 | 620.00 | 635.00 | 625.79 | 4,864,933 |
| 2025-06-03 | 582.00 | 605.00 | 580.00 | 601.00 | 592.28 | 2,978,041 |
| 2025-06-02 | 577.00 | 583.00 | 561.00 | 580.00 | 571.58 | 1,700,145 |
| 2025-05-29 | 588.00 | 597.00 | 577.00 | 583.00 | 574.54 | 2,550,446 |
| 2025-05-28 | 600.00 | 610.00 | 575.00 | 575.00 | 566.66 | 3,968,386 |
| 2025-05-27 | 590.00 | 592.00 | 570.00 | 574.00 | 565.67 | 1,998,070 |
| 2025-05-26 | 605.00 | 606.00 | 589.00 | 589.00 | 580.45 | 1,275,121 |
| 2025-05-23 | 613.00 | 621.00 | 588.00 | 599.00 | 590.31 | 3,446,148 |
| 2025-05-22 | 588.00 | 603.00 | 582.00 | 603.00 | 594.25 | 1,753,113 |
| 2025-05-21 | 592.00 | 596.00 | 585.00 | 595.00 | 586.37 | 2,325,949 |
| 2025-05-20 | 568.00 | 588.00 | 564.00 | 588.00 | 579.47 | 3,239,913 |
| 2025-05-19 | 577.00 | 577.00 | 556.00 | 557.00 | 548.92 | 2,331,703 |
| 2025-05-16 | 591.00 | 592.00 | 580.00 | 584.00 | 575.53 | 1,500,907 |
| 2025-05-15 | 595.00 | 598.00 | 574.00 | 591.00 | 582.42 | 3,181,784 |
| 2025-05-14 | 560.00 | 602.00 | 559.00 | 594.00 | 585.38 | 5,974,475 |
| 2025-05-13 | 561.00 | 569.00 | 546.00 | 553.00 | 544.98 | 3,922,863 |
| 2025-05-12 | 513.00 | 547.00 | 510.00 | 532.00 | 524.28 | 5,075,111 |
| 2025-05-09 | 470.00 | 505.00 | 466.00 | 503.00 | 495.70 | 5,034,202 |
| 2025-05-08 | 456.00 | 466.50 | 452.00 | 465.00 | 458.25 | 1,657,010 |
| 2025-05-07 | 451.50 | 456.50 | 442.00 | 447.00 | 440.51 | 2,006,342 |
| 2025-05-06 | 440.50 | 457.00 | 440.00 | 446.50 | 440.02 | 2,025,717 |
| 2025-05-05 | 485.00 | 485.00 | 435.50 | 445.00 | 438.54 | 3,833,720 |
| 2025-05-02 | 468.00 | 482.50 | 462.00 | 479.00 | 472.05 | 2,846,031 |
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.