FOSITEK CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 715.00 | 724.00 | 694.00 | 720.00 | 709.55 | 2,069,961 |
| 2025-01-21 | 688.00 | 709.00 | 685.00 | 696.00 | 685.90 | 1,473,247 |
| 2025-01-20 | 668.00 | 704.00 | 666.00 | 702.00 | 691.81 | 1,706,909 |
| 2025-01-17 | 678.00 | 678.00 | 644.00 | 663.00 | 653.38 | 1,863,963 |
| 2025-01-16 | 656.00 | 680.00 | 653.00 | 680.00 | 670.13 | 1,259,773 |
| 2025-01-15 | 666.00 | 674.00 | 641.00 | 643.00 | 633.67 | 1,982,447 |
| 2025-01-14 | 666.00 | 672.00 | 652.00 | 672.00 | 662.25 | 1,864,777 |
| 2025-01-13 | 706.00 | 713.00 | 657.00 | 659.00 | 649.44 | 3,195,779 |
| 2025-01-10 | 754.00 | 754.00 | 703.00 | 707.00 | 696.74 | 3,351,759 |
| 2025-01-09 | 760.00 | 787.00 | 745.00 | 746.00 | 735.18 | 2,014,585 |
| 2025-01-08 | 775.00 | 797.00 | 772.00 | 774.00 | 762.77 | 1,530,543 |
| 2025-01-07 | 771.00 | 780.00 | 751.00 | 780.00 | 768.68 | 2,148,802 |
| 2025-01-06 | 792.00 | 804.00 | 750.00 | 769.00 | 757.84 | 3,101,895 |
| 2025-01-03 | 790.00 | 795.00 | 777.00 | 784.00 | 772.62 | 1,032,717 |
| 2025-01-02 | 814.00 | 816.00 | 782.00 | 785.00 | 773.61 | 1,292,869 |
| 2024-12-31 | 810.00 | 815.00 | 801.00 | 810.00 | 798.25 | 734,578 |
| 2024-12-30 | 808.00 | 832.00 | 792.00 | 807.00 | 795.29 | 1,971,975 |
| 2024-12-27 | 809.00 | 832.00 | 803.00 | 806.00 | 794.30 | 1,739,581 |
| 2024-12-26 | 826.00 | 826.00 | 799.00 | 806.00 | 794.30 | 1,407,124 |
| 2024-12-25 | 814.00 | 835.00 | 806.00 | 818.00 | 806.13 | 1,480,058 |
| 2024-12-24 | 851.00 | 851.00 | 799.00 | 799.00 | 787.41 | 2,578,906 |
| 2024-12-23 | 850.00 | 858.00 | 836.00 | 842.00 | 829.78 | 847,530 |
| 2024-12-20 | 879.00 | 879.00 | 840.00 | 841.00 | 828.80 | 2,419,398 |
| 2024-12-19 | 875.00 | 904.00 | 865.00 | 876.00 | 863.29 | 1,796,199 |
| 2024-12-18 | 882.00 | 895.00 | 852.00 | 885.00 | 872.16 | 1,668,811 |
| 2024-12-17 | 900.00 | 906.00 | 861.00 | 882.00 | 869.20 | 3,191,347 |
| 2024-12-16 | 1,015.00 | 1,015.00 | 900.00 | 900.00 | 886.94 | 3,593,488 |
| 2024-12-13 | 1,070.00 | 1,075.00 | 998.00 | 1,000.00 | 985.49 | 2,232,210 |
| 2024-12-12 | 1,100.00 | 1,110.00 | 1,065.00 | 1,080.00 | 1,064.33 | 1,916,079 |
| 2024-12-11 | 1,045.00 | 1,120.00 | 1,045.00 | 1,095.00 | 1,079.11 | 3,615,610 |
| 2024-12-10 | 1,035.00 | 1,050.00 | 1,010.00 | 1,030.00 | 1,015.05 | 1,224,773 |
| 2024-12-09 | 1,030.00 | 1,030.00 | 999.00 | 1,020.00 | 1,005.20 | 1,789,389 |
| 2024-12-06 | 1,055.00 | 1,070.00 | 1,040.00 | 1,045.00 | 1,029.84 | 1,545,484 |
| 2024-12-05 | 1,070.00 | 1,085.00 | 1,045.00 | 1,060.00 | 1,044.62 | 1,746,823 |
| 2024-12-04 | 1,035.00 | 1,075.00 | 1,030.00 | 1,065.00 | 1,049.55 | 3,732,623 |
| 2024-12-03 | 955.00 | 1,015.00 | 940.00 | 1,005.00 | 990.42 | 4,738,461 |
| 2024-12-02 | 925.00 | 947.00 | 908.00 | 925.00 | 911.58 | 3,932,313 |
| 2024-11-29 | 866.00 | 905.00 | 858.00 | 902.00 | 888.91 | 3,388,203 |
| 2024-11-28 | 874.00 | 896.00 | 854.00 | 865.00 | 852.45 | 2,686,899 |
| 2024-11-27 | 857.00 | 878.00 | 854.00 | 878.00 | 865.26 | 1,760,892 |
| 2024-11-26 | 863.00 | 871.00 | 848.00 | 850.00 | 837.67 | 706,301 |
| 2024-11-25 | 869.00 | 872.00 | 850.00 | 864.00 | 851.46 | 838,035 |
| 2024-11-22 | 851.00 | 862.00 | 843.00 | 860.00 | 847.52 | 1,074,828 |
| 2024-11-21 | 842.00 | 861.00 | 837.00 | 842.00 | 829.78 | 1,007,079 |
| 2024-11-20 | 829.00 | 853.00 | 821.00 | 845.00 | 832.74 | 1,982,288 |
| 2024-11-19 | 795.00 | 822.00 | 783.00 | 818.00 | 806.13 | 1,046,349 |
| 2024-11-18 | 794.00 | 794.00 | 769.00 | 783.00 | 771.64 | 843,815 |
| 2024-11-15 | 814.00 | 815.00 | 785.00 | 785.00 | 773.61 | 806,223 |
| 2024-11-14 | 824.00 | 835.00 | 805.00 | 805.00 | 793.32 | 953,200 |
| 2024-11-13 | 821.00 | 839.00 | 817.00 | 820.00 | 808.10 | 796,024 |
| 2024-11-12 | 839.00 | 845.00 | 818.00 | 818.00 | 806.13 | 947,805 |
| 2024-11-11 | 864.00 | 866.00 | 838.00 | 839.00 | 826.83 | 977,514 |
| 2024-11-08 | 858.00 | 874.00 | 818.00 | 855.00 | 842.59 | 3,873,042 |
| 2024-11-07 | 869.00 | 895.00 | 838.00 | 843.00 | 830.77 | 2,319,751 |
| 2024-11-06 | 880.00 | 887.00 | 851.00 | 864.00 | 851.46 | 1,877,825 |
| 2024-11-05 | 857.00 | 866.00 | 847.00 | 863.00 | 850.48 | 375,485 |
| 2024-11-04 | 857.00 | 871.00 | 838.00 | 857.00 | 844.56 | 1,117,684 |
| 2024-11-01 | 830.00 | 860.00 | 825.00 | 857.00 | 844.56 | 1,109,630 |
| 2024-10-30 | 816.00 | 859.00 | 816.00 | 846.00 | 833.72 | 1,478,246 |
| 2024-10-29 | 811.00 | 829.00 | 799.00 | 813.00 | 801.20 | 1,108,603 |
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.