FOSITEK CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 465.00 | 467.00 | 453.00 | 458.50 | 451.85 | 1,656,759 |
| 2025-04-29 | 455.00 | 468.00 | 450.00 | 465.00 | 458.25 | 2,468,772 |
| 2025-04-28 | 455.00 | 464.00 | 449.00 | 453.00 | 446.43 | 4,531,208 |
| 2025-04-25 | 420.00 | 447.00 | 420.00 | 447.00 | 440.51 | 3,420,049 |
| 2025-04-24 | 403.00 | 407.50 | 396.00 | 406.50 | 400.60 | 2,116,838 |
| 2025-04-23 | 396.00 | 409.50 | 384.00 | 400.00 | 394.20 | 3,692,062 |
| 2025-04-22 | 369.50 | 393.50 | 366.00 | 376.50 | 371.04 | 3,391,812 |
| 2025-04-21 | 414.50 | 419.00 | 375.50 | 375.50 | 370.05 | 2,824,583 |
| 2025-04-18 | 431.00 | 433.00 | 414.50 | 417.00 | 410.95 | 1,795,628 |
| 2025-04-17 | 427.50 | 438.00 | 410.00 | 429.50 | 423.27 | 2,972,372 |
| 2025-04-16 | 460.00 | 465.00 | 426.50 | 426.50 | 420.31 | 3,290,733 |
| 2025-04-15 | 456.50 | 476.00 | 449.50 | 463.00 | 456.28 | 3,232,286 |
| 2025-04-14 | 470.00 | 484.00 | 443.00 | 449.00 | 442.48 | 4,502,723 |
| 2025-04-11 | 422.50 | 449.00 | 422.50 | 440.00 | 433.62 | 4,631,777 |
| 2025-04-10 | 469.00 | 469.00 | 458.00 | 469.00 | 462.19 | 857,133 |
| 2025-04-09 | 434.50 | 450.00 | 426.50 | 426.50 | 420.31 | 1,318,829 |
| 2025-04-08 | 473.50 | 473.50 | 473.50 | 473.50 | 466.63 | 789,258 |
| 2025-04-07 | 526.00 | 526.00 | 526.00 | 526.00 | 518.37 | 41,091 |
| 2025-04-02 | 592.00 | 597.00 | 576.00 | 584.00 | 575.53 | 1,025,899 |
| 2025-04-01 | 590.00 | 599.00 | 573.00 | 590.00 | 581.44 | 1,161,592 |
| 2025-03-31 | 602.00 | 625.00 | 576.00 | 579.00 | 570.60 | 2,853,115 |
| 2025-03-28 | 677.00 | 681.00 | 636.00 | 637.00 | 627.76 | 1,413,349 |
| 2025-03-27 | 676.00 | 694.00 | 667.00 | 680.00 | 670.13 | 922,328 |
| 2025-03-26 | 700.00 | 706.00 | 685.00 | 688.00 | 678.02 | 769,611 |
| 2025-03-25 | 704.00 | 715.00 | 688.00 | 692.00 | 681.96 | 1,589,220 |
| 2025-03-24 | 731.00 | 737.00 | 688.00 | 688.00 | 678.02 | 2,065,486 |
| 2025-03-21 | 733.00 | 740.00 | 719.00 | 738.00 | 727.29 | 1,355,725 |
| 2025-03-20 | 738.00 | 748.00 | 713.00 | 733.00 | 722.36 | 2,761,008 |
| 2025-03-19 | 766.00 | 766.00 | 715.00 | 717.00 | 706.60 | 2,759,702 |
| 2025-03-18 | 779.00 | 785.00 | 759.00 | 762.00 | 750.94 | 2,527,856 |
| 2025-03-17 | 806.00 | 828.00 | 768.00 | 772.00 | 760.80 | 3,795,289 |
| 2025-03-14 | 785.00 | 804.00 | 763.00 | 799.00 | 787.41 | 3,774,280 |
| 2025-03-13 | 801.00 | 826.00 | 772.00 | 776.00 | 764.74 | 4,808,897 |
| 2025-03-12 | 758.00 | 811.00 | 758.00 | 786.00 | 774.59 | 4,827,168 |
| 2025-03-11 | 700.00 | 755.00 | 695.00 | 739.00 | 728.28 | 2,766,731 |
| 2025-03-10 | 748.00 | 753.00 | 727.00 | 727.00 | 716.45 | 1,370,603 |
| 2025-03-07 | 750.00 | 756.00 | 738.00 | 747.00 | 736.16 | 1,507,288 |
| 2025-03-06 | 738.00 | 777.00 | 731.00 | 755.00 | 744.04 | 3,520,274 |
| 2025-03-05 | 735.00 | 765.00 | 730.00 | 731.00 | 720.39 | 3,788,010 |
| 2025-03-04 | 666.00 | 732.00 | 655.00 | 732.00 | 721.38 | 1,839,746 |
| 2025-03-03 | 686.00 | 700.00 | 665.00 | 666.00 | 656.34 | 1,169,758 |
| 2025-02-27 | 732.00 | 733.00 | 701.00 | 701.00 | 690.83 | 919,178 |
| 2025-02-26 | 721.00 | 737.00 | 718.00 | 727.00 | 716.45 | 493,838 |
| 2025-02-25 | 732.00 | 737.00 | 716.00 | 719.00 | 708.57 | 716,132 |
| 2025-02-24 | 725.00 | 746.00 | 718.00 | 740.00 | 729.26 | 784,477 |
| 2025-02-21 | 722.00 | 738.00 | 717.00 | 730.00 | 719.41 | 799,206 |
| 2025-02-20 | 768.00 | 777.00 | 722.00 | 723.00 | 712.51 | 1,957,608 |
| 2025-02-19 | 763.00 | 769.00 | 754.00 | 761.00 | 749.96 | 1,021,927 |
| 2025-02-18 | 768.00 | 773.00 | 757.00 | 766.00 | 754.88 | 539,749 |
| 2025-02-17 | 776.00 | 777.00 | 759.00 | 762.00 | 750.94 | 1,439,779 |
| 2025-02-14 | 742.00 | 777.00 | 728.00 | 774.00 | 762.77 | 2,187,930 |
| 2025-02-13 | 722.00 | 748.00 | 721.00 | 737.00 | 726.31 | 1,271,890 |
| 2025-02-12 | 722.00 | 726.00 | 713.00 | 716.00 | 705.61 | 823,575 |
| 2025-02-11 | 728.00 | 729.00 | 711.00 | 715.00 | 704.62 | 1,106,432 |
| 2025-02-10 | 700.00 | 732.00 | 699.00 | 727.00 | 716.45 | 2,346,339 |
| 2025-02-07 | 668.00 | 704.00 | 659.00 | 704.00 | 693.78 | 2,638,002 |
| 2025-02-06 | 670.00 | 689.00 | 653.00 | 660.00 | 650.42 | 3,005,420 |
| 2025-02-05 | 654.00 | 663.00 | 617.00 | 663.00 | 653.38 | 3,099,240 |
| 2025-02-04 | 650.00 | 653.00 | 640.00 | 648.00 | 638.60 | 1,347,951 |
| 2025-02-03 | 661.00 | 674.00 | 648.00 | 648.00 | 638.60 | 1,454,692 |
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.