See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 6805.TW stock page

FOSITEK CORP historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-222,490.002,515.002,310.002,335.002,335.001,263,039
2026-10-212,395.002,500.002,370.002,395.002,395.001,872,137
2026-10-202,335.002,400.002,280.002,290.002,290.001,436,269
2026-10-192,180.002,370.002,155.002,335.002,335.002,445,005
2026-10-162,130.002,300.002,105.002,250.002,250.001,783,307
2026-10-152,100.002,150.002,065.002,115.002,115.00929,317
2026-10-142,210.002,235.002,170.002,195.002,195.00690,089
2026-10-132,220.002,265.002,170.002,210.002,210.001,074,219
2026-10-122,330.002,365.002,225.002,270.002,270.001,882,900
2026-10-082,330.002,425.002,310.002,370.002,370.001,635,222
2026-10-072,425.002,510.002,390.002,455.002,455.00883,462
2026-10-062,445.002,505.002,380.002,415.002,415.002,008,658
2026-10-052,350.002,510.002,340.002,450.002,450.002,489,314
2026-10-022,340.002,375.002,300.002,310.002,310.001,759,738
2026-10-012,475.002,510.002,335.002,390.002,390.002,021,715
2026-09-302,580.002,720.002,440.002,455.002,455.002,300,673
2026-09-292,455.002,550.002,420.002,515.002,515.001,014,163
2026-09-242,570.002,615.002,505.002,530.002,530.001,009,192
2026-09-232,490.002,750.002,475.002,600.002,600.002,456,299
Page 1 of 1 · 19 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-2012.5000 TWD
2025-08-138.0000 TWD
2024-08-145.5000 TWD
2023-06-304.0000 TWD
2022-06-234.5000 TWD
2021-07-220.5654 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.