Fositek Corp. (TPE:6805)
Taiwan · Delayed Price · Currency is TWD 1,000.00
-35.00 (-3.38%)
Sep 9, 2025, 1:30 PM CST
Fositek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,070.00 | 1,080.00 | 1,020.00 | 1,035.00 | 1,035.00 | -0.48% | 1,784,457 |
| Sep 5, 2025 | 995.00 | 1,065.00 | 978.00 | 1,040.00 | 1,040.00 | 5.91% | 4,446,356 |
| Sep 4, 2025 | 989.00 | 998.00 | 967.00 | 982.00 | 982.00 | 0.51% | 2,598,422 |
| Sep 3, 2025 | 1,010.00 | 1,020.00 | 965.00 | 977.00 | 977.00 | -3.74% | 2,924,290 |
| Sep 2, 2025 | 1,055.00 | 1,055.00 | 999.00 | 1,015.00 | 1,015.00 | -1.46% | 3,285,674 |
| Sep 1, 2025 | 1,130.00 | 1,130.00 | 1,030.00 | 1,030.00 | 1,030.00 | -9.65% | 2,922,189 |
| Aug 29, 2025 | 1,155.00 | 1,160.00 | 1,120.00 | 1,140.00 | 1,140.00 | -0.44% | 1,774,165 |
| Aug 28, 2025 | 1,145.00 | 1,150.00 | 1,110.00 | 1,145.00 | 1,145.00 | -0.87% | 1,447,579 |
| Aug 27, 2025 | 1,175.00 | 1,180.00 | 1,125.00 | 1,155.00 | 1,155.00 | 0.87% | 1,923,056 |
| Aug 26, 2025 | 1,150.00 | 1,160.00 | 1,110.00 | 1,145.00 | 1,145.00 | 0.44% | 2,127,622 |
| Aug 25, 2025 | 1,085.00 | 1,140.00 | 1,070.00 | 1,140.00 | 1,140.00 | 9.62% | 3,052,338 |
| Aug 22, 2025 | 1,060.00 | 1,065.00 | 1,035.00 | 1,040.00 | 1,040.00 | -1.89% | 951,958 |
| Aug 21, 2025 | 1,035.00 | 1,070.00 | 1,035.00 | 1,060.00 | 1,060.00 | 6.00% | 2,312,385 |
| Aug 20, 2025 | 1,020.00 | 1,055.00 | 999.00 | 1,000.00 | 1,000.00 | -4.76% | 2,401,944 |
| Aug 19, 2025 | 1,120.00 | 1,150.00 | 1,045.00 | 1,050.00 | 1,050.00 | -5.41% | 2,928,172 |
| Aug 18, 2025 | 1,060.00 | 1,125.00 | 1,055.00 | 1,110.00 | 1,110.00 | 4.72% | 2,345,815 |
| Aug 15, 2025 | 1,075.00 | 1,080.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.93% | 992,429 |
| Aug 14, 2025 | 1,050.00 | 1,130.00 | 1,050.00 | 1,070.00 | 1,070.00 | 2.39% | 3,153,673 |
| Aug 13, 2025 | 1,055.00 | 1,070.00 | 1,025.00 | 1,045.00 | 1,045.00 | -0.48% | 1,966,714 |
| Aug 12, 2025 | 1,040.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,042.00 | 2.44% | 1,617,897 |
| Aug 11, 2025 | 1,015.00 | 1,035.00 | 995.00 | 1,025.00 | 1,017.19 | - | 1,940,171 |
| Aug 8, 2025 | 1,030.00 | 1,060.00 | 1,005.00 | 1,025.00 | 1,017.19 | 1.99% | 2,100,587 |
| Aug 7, 2025 | 995.00 | 1,005.00 | 977.00 | 1,005.00 | 997.34 | 2.45% | 3,130,245 |
| Aug 6, 2025 | 943.00 | 989.00 | 927.00 | 981.00 | 973.53 | 4.03% | 5,055,397 |
| Aug 5, 2025 | 955.00 | 971.00 | 929.00 | 943.00 | 935.82 | 1.51% | 3,917,085 |
| Aug 4, 2025 | 911.00 | 943.00 | 909.00 | 929.00 | 921.92 | 1.42% | 3,068,007 |
| Aug 1, 2025 | 904.00 | 956.00 | 892.00 | 916.00 | 909.02 | 0.55% | 4,877,935 |
| Jul 31, 2025 | 889.00 | 917.00 | 885.00 | 911.00 | 904.06 | 3.52% | 2,849,912 |
| Jul 30, 2025 | 895.00 | 899.00 | 866.00 | 880.00 | 873.30 | -1.01% | 2,392,514 |
| Jul 29, 2025 | 880.00 | 889.00 | 864.00 | 889.00 | 882.23 | 0.68% | 2,073,842 |
| Jul 28, 2025 | 870.00 | 883.00 | 861.00 | 883.00 | 876.27 | 3.15% | 2,329,526 |
| Jul 25, 2025 | 869.00 | 874.00 | 849.00 | 856.00 | 849.48 | -2.39% | 2,732,007 |
| Jul 24, 2025 | 846.00 | 907.00 | 845.00 | 877.00 | 870.32 | 5.28% | 7,313,292 |
| Jul 23, 2025 | 865.00 | 871.00 | 830.00 | 833.00 | 826.65 | -2.12% | 3,530,277 |
| Jul 22, 2025 | 865.00 | 907.00 | 846.00 | 851.00 | 844.52 | -0.70% | 5,020,992 |
| Jul 21, 2025 | 881.00 | 888.00 | 851.00 | 857.00 | 850.47 | -2.83% | 2,550,477 |
| Jul 18, 2025 | 866.00 | 883.00 | 850.00 | 882.00 | 875.28 | 3.16% | 3,311,057 |
| Jul 17, 2025 | 853.00 | 858.00 | 836.00 | 855.00 | 848.49 | 1.06% | 2,906,935 |
| Jul 16, 2025 | 829.00 | 865.00 | 828.00 | 846.00 | 839.55 | 3.17% | 4,693,123 |
| Jul 15, 2025 | 811.00 | 833.00 | 808.00 | 820.00 | 813.75 | 1.49% | 2,786,714 |
| Jul 14, 2025 | 843.00 | 844.00 | 803.00 | 808.00 | 801.84 | -3.81% | 2,833,517 |
| Jul 11, 2025 | 821.00 | 853.00 | 808.00 | 840.00 | 833.60 | 2.31% | 5,616,572 |
| Jul 10, 2025 | 790.00 | 832.00 | 789.00 | 821.00 | 814.74 | 4.85% | 5,531,895 |
| Jul 9, 2025 | 790.00 | 796.00 | 781.00 | 783.00 | 777.03 | -1.14% | 1,637,512 |
| Jul 8, 2025 | 790.00 | 795.00 | 776.00 | 792.00 | 785.97 | 0.64% | 1,429,544 |
| Jul 7, 2025 | 789.00 | 802.00 | 779.00 | 787.00 | 781.00 | -0.51% | 2,233,978 |
| Jul 4, 2025 | 811.00 | 822.00 | 790.00 | 791.00 | 784.97 | -1.25% | 2,216,365 |
| Jul 3, 2025 | 807.00 | 816.00 | 801.00 | 801.00 | 794.90 | 0.50% | 2,147,249 |
| Jul 2, 2025 | 816.00 | 824.00 | 794.00 | 797.00 | 790.93 | -1.36% | 2,262,549 |
| Jul 1, 2025 | 815.00 | 823.00 | 807.00 | 808.00 | 801.84 | -0.49% | 1,508,322 |