Fositek Corp. (TPE:6805)
Taiwan · Delayed Price · Currency is TWD 1,320.00
+120.00 (10.00%)
Oct 21, 2025, 2:38 PM CST
Fositek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,220.00 | 1,320.00 | 1,215.00 | 1,320.00 | 1,320.00 | 10.00% | 4,166,397 |
| Oct 20, 2025 | 1,190.00 | 1,235.00 | 1,170.00 | 1,200.00 | 1,200.00 | 1.27% | 2,058,172 |
| Oct 17, 2025 | 1,190.00 | 1,200.00 | 1,140.00 | 1,185.00 | 1,185.00 | -0.42% | 2,086,110 |
| Oct 16, 2025 | 1,230.00 | 1,230.00 | 1,170.00 | 1,190.00 | 1,190.00 | -2.46% | 2,263,651 |
| Oct 15, 2025 | 1,190.00 | 1,230.00 | 1,170.00 | 1,220.00 | 1,220.00 | 4.72% | 2,661,946 |
| Oct 14, 2025 | 1,180.00 | 1,225.00 | 1,155.00 | 1,165.00 | 1,165.00 | 0.87% | 4,825,747 |
| Oct 13, 2025 | 1,105.00 | 1,155.00 | 1,105.00 | 1,155.00 | 1,155.00 | -2.53% | 3,115,171 |
| Oct 9, 2025 | 1,175.00 | 1,195.00 | 1,145.00 | 1,185.00 | 1,185.00 | 2.60% | 3,607,952 |
| Oct 8, 2025 | 1,100.00 | 1,190.00 | 1,065.00 | 1,155.00 | 1,155.00 | 3.13% | 4,616,255 |
| Oct 7, 2025 | 1,110.00 | 1,125.00 | 1,075.00 | 1,120.00 | 1,120.00 | 1.36% | 4,194,172 |
| Oct 3, 2025 | 1,010.00 | 1,105.00 | 1,000.00 | 1,105.00 | 1,105.00 | 9.95% | 5,248,656 |
| Oct 2, 2025 | 1,040.00 | 1,070.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.99% | 3,005,660 |
| Oct 1, 2025 | 1,005.00 | 1,025.00 | 990.00 | 1,015.00 | 1,015.00 | 1.91% | 2,190,287 |
| Sep 30, 2025 | 983.00 | 1,030.00 | 980.00 | 996.00 | 996.00 | 3.00% | 2,120,430 |
| Sep 26, 2025 | 982.00 | 990.00 | 956.00 | 967.00 | 967.00 | -1.93% | 1,866,088 |
| Sep 25, 2025 | 1,045.00 | 1,060.00 | 984.00 | 986.00 | 986.00 | -6.54% | 3,930,215 |
| Sep 24, 2025 | 1,020.00 | 1,060.00 | 976.00 | 1,055.00 | 1,055.00 | 4.46% | 4,029,901 |
| Sep 23, 2025 | 987.00 | 1,035.00 | 986.00 | 1,010.00 | 1,010.00 | 3.80% | 3,081,452 |
| Sep 22, 2025 | 1,005.00 | 1,005.00 | 970.00 | 973.00 | 973.00 | -2.51% | 2,186,053 |
| Sep 19, 2025 | 1,025.00 | 1,040.00 | 991.00 | 998.00 | 998.00 | -0.20% | 1,957,096 |
| Sep 18, 2025 | 986.00 | 1,015.00 | 968.00 | 1,000.00 | 1,000.00 | 2.04% | 2,342,163 |
| Sep 17, 2025 | 1,000.00 | 1,005.00 | 975.00 | 980.00 | 980.00 | -1.61% | 1,613,556 |
| Sep 16, 2025 | 1,015.00 | 1,020.00 | 991.00 | 996.00 | 996.00 | -0.90% | 1,811,109 |
| Sep 15, 2025 | 1,025.00 | 1,050.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.47% | 1,579,230 |
| Sep 12, 2025 | 1,055.00 | 1,060.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.92% | 1,461,633 |
| Sep 11, 2025 | 1,050.00 | 1,085.00 | 1,030.00 | 1,040.00 | 1,040.00 | -0.48% | 2,432,689 |
| Sep 10, 2025 | 1,030.00 | 1,060.00 | 1,010.00 | 1,045.00 | 1,045.00 | 4.50% | 2,367,964 |
| Sep 9, 2025 | 1,035.00 | 1,045.00 | 996.00 | 1,000.00 | 1,000.00 | -3.38% | 2,361,410 |
| 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 |