FOSITEK CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 864.00 | 864.00 | 797.00 | 815.00 | 803.17 | 3,118,137 |
| 2024-10-25 | 865.00 | 874.00 | 853.00 | 859.00 | 846.54 | 923,956 |
| 2024-10-24 | 887.00 | 889.00 | 862.00 | 863.00 | 850.48 | 1,052,543 |
| 2024-10-23 | 900.00 | 900.00 | 884.00 | 887.00 | 874.13 | 570,768 |
| 2024-10-22 | 884.00 | 900.00 | 879.00 | 900.00 | 886.94 | 1,267,302 |
| 2024-10-21 | 899.00 | 899.00 | 868.00 | 874.00 | 861.32 | 1,222,827 |
| 2024-10-18 | 887.00 | 912.00 | 874.00 | 892.00 | 879.06 | 2,125,675 |
| 2024-10-17 | 852.00 | 887.00 | 852.00 | 885.00 | 872.16 | 2,165,887 |
| 2024-10-16 | 846.00 | 860.00 | 846.00 | 846.00 | 833.72 | 668,180 |
| 2024-10-15 | 862.00 | 870.00 | 848.00 | 853.00 | 840.62 | 1,343,000 |
| 2024-10-14 | 846.00 | 860.00 | 828.00 | 860.00 | 847.52 | 1,354,117 |
| 2024-10-11 | 850.00 | 868.00 | 841.00 | 846.00 | 833.72 | 1,334,408 |
| 2024-10-09 | 900.00 | 908.00 | 840.00 | 840.00 | 827.81 | 4,229,109 |
| 2024-10-08 | 896.00 | 898.00 | 863.00 | 888.00 | 875.11 | 3,020,938 |
| 2024-10-07 | 878.00 | 918.00 | 862.00 | 905.00 | 891.87 | 3,972,764 |
| 2024-10-04 | 850.00 | 876.00 | 840.00 | 868.00 | 855.40 | 4,353,457 |
| 2024-10-01 | 843.00 | 845.00 | 824.00 | 844.00 | 831.75 | 2,631,060 |
| 2024-09-30 | 818.00 | 844.00 | 801.00 | 825.00 | 813.03 | 3,076,060 |
| 2024-09-27 | 810.00 | 819.00 | 792.00 | 815.00 | 803.17 | 2,196,888 |
| 2024-09-26 | 794.00 | 808.00 | 785.00 | 803.00 | 791.35 | 1,400,105 |
| 2024-09-25 | 790.00 | 794.00 | 776.00 | 788.00 | 776.57 | 1,228,976 |
| 2024-09-24 | 808.00 | 812.00 | 780.00 | 786.00 | 774.59 | 1,668,866 |
| 2024-09-23 | 819.00 | 845.00 | 800.00 | 805.00 | 793.32 | 4,258,857 |
| 2024-09-20 | 819.00 | 820.00 | 792.00 | 803.00 | 791.35 | 3,122,592 |
| 2024-09-19 | 771.00 | 820.00 | 768.00 | 812.00 | 800.22 | 4,160,523 |
| 2024-09-18 | 786.00 | 802.00 | 766.00 | 766.00 | 754.88 | 1,798,427 |
| 2024-09-16 | 790.00 | 806.00 | 777.00 | 787.00 | 775.58 | 2,236,306 |
| 2024-09-13 | 762.00 | 795.00 | 762.00 | 787.00 | 775.58 | 2,841,107 |
| 2024-09-12 | 782.00 | 785.00 | 752.00 | 762.00 | 750.94 | 2,109,999 |
| 2024-09-11 | 780.00 | 790.00 | 745.00 | 754.00 | 743.06 | 2,544,819 |
| 2024-09-10 | 761.00 | 815.00 | 754.00 | 762.00 | 750.94 | 6,522,003 |
| 2024-09-09 | 704.00 | 751.00 | 704.00 | 751.00 | 740.10 | 2,935,365 |
| 2024-09-06 | 689.00 | 704.00 | 675.00 | 683.00 | 673.09 | 1,017,173 |
| 2024-09-05 | 720.00 | 720.00 | 677.00 | 682.00 | 672.10 | 2,022,772 |
| 2024-09-04 | 700.00 | 739.00 | 700.00 | 708.00 | 697.73 | 1,510,552 |
| 2024-09-03 | 780.00 | 784.00 | 751.00 | 751.00 | 740.10 | 1,486,493 |
| 2024-09-02 | 801.00 | 809.00 | 773.00 | 773.00 | 761.78 | 1,352,596 |
| 2024-08-30 | 798.00 | 806.00 | 776.00 | 801.00 | 789.38 | 1,859,415 |
| 2024-08-29 | 803.00 | 809.00 | 783.00 | 794.00 | 782.48 | 1,765,998 |
| 2024-08-28 | 826.00 | 835.00 | 803.00 | 804.00 | 792.33 | 1,763,891 |
| 2024-08-27 | 812.00 | 835.00 | 808.00 | 835.00 | 822.88 | 2,437,029 |
| 2024-08-26 | 838.00 | 846.00 | 799.00 | 805.00 | 793.32 | 2,718,250 |
| 2024-08-23 | 775.00 | 832.00 | 773.00 | 830.00 | 817.96 | 2,753,904 |
| 2024-08-22 | 807.00 | 814.00 | 786.00 | 786.00 | 774.59 | 1,493,543 |
| 2024-08-21 | 803.00 | 828.00 | 783.00 | 792.00 | 780.51 | 2,486,514 |
| 2024-08-20 | 801.00 | 839.00 | 791.00 | 800.00 | 788.39 | 4,137,018 |
| 2024-08-19 | 794.00 | 807.00 | 773.00 | 795.00 | 783.46 | 1,606,506 |
| 2024-08-16 | 799.00 | 810.00 | 783.00 | 790.00 | 778.54 | 2,242,002 |
| 2024-08-15 | 753.00 | 811.00 | 745.00 | 788.00 | 776.57 | 4,267,450 |
| 2024-08-14 | 748.00 | 772.00 | 739.00 | 749.00 | 738.13 | 2,537,991 |
| 2024-08-13 | 720.00 | 751.00 | 714.00 | 743.00 | 726.80 | 2,818,246 |
| 2024-08-12 | 713.00 | 734.00 | 704.00 | 707.00 | 691.58 | 1,989,956 |
| 2024-08-09 | 710.00 | 722.00 | 693.00 | 704.00 | 688.65 | 1,917,175 |
| 2024-08-08 | 702.00 | 727.00 | 682.00 | 686.00 | 671.04 | 1,559,334 |
| 2024-08-07 | 694.00 | 745.00 | 694.00 | 720.00 | 704.30 | 1,802,946 |
| 2024-08-06 | 699.00 | 716.00 | 631.00 | 697.00 | 681.80 | 2,934,347 |
| 2024-08-05 | 708.00 | 709.00 | 670.00 | 670.00 | 655.39 | 2,077,294 |
| 2024-08-02 | 725.00 | 785.00 | 725.00 | 744.00 | 727.78 | 4,525,332 |
| 2024-08-01 | 740.00 | 783.00 | 733.00 | 783.00 | 765.93 | 4,709,744 |
| 2024-07-31 | 704.00 | 726.00 | 701.00 | 712.00 | 696.47 | 701,100 |
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.