Fositek Corp. (TPE:6805)
Taiwan · Delayed Price · Currency is TWD 1,600.00
+10.00 (0.63%)
Aug 5, 2026, 1:30 PM CST
Fositek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,720.00 | 1,725.00 | 1,570.00 | 1,600.00 | 1,600.00 | 0.63% | 3,237,537 |
| Aug 4, 2026 | 1,490.00 | 1,615.00 | 1,490.00 | 1,590.00 | 1,590.00 | 8.16% | 1,919,276 |
| Aug 3, 2026 | 1,340.00 | 1,485.00 | 1,340.00 | 1,470.00 | 1,470.00 | 8.89% | 1,127,742 |
| Jul 31, 2026 | 1,350.00 | 1,350.00 | 1,335.00 | 1,350.00 | 1,350.00 | 9.76% | 547,141 |
| Jul 30, 2026 | 1,240.00 | 1,295.00 | 1,205.00 | 1,230.00 | 1,230.00 | -2.77% | 1,070,886 |
| Jul 29, 2026 | 1,365.00 | 1,400.00 | 1,210.00 | 1,265.00 | 1,265.00 | -5.60% | 1,722,014 |
| Jul 28, 2026 | 1,350.00 | 1,400.00 | 1,335.00 | 1,340.00 | 1,340.00 | -7.90% | 1,282,202 |
| Jul 27, 2026 | 1,410.00 | 1,455.00 | 1,360.00 | 1,455.00 | 1,455.00 | 3.19% | 567,312 |
| Jul 24, 2026 | 1,420.00 | 1,475.00 | 1,405.00 | 1,410.00 | 1,410.00 | -3.09% | 794,565 |
| Jul 23, 2026 | 1,415.00 | 1,475.00 | 1,415.00 | 1,455.00 | 1,455.00 | 4.30% | 1,517,716 |
| Jul 22, 2026 | 1,470.00 | 1,470.00 | 1,390.00 | 1,395.00 | 1,395.00 | -1.41% | 605,637 |
| Jul 21, 2026 | 1,325.00 | 1,425.00 | 1,325.00 | 1,415.00 | 1,415.00 | 8.43% | 987,450 |
| Jul 20, 2026 | 1,370.00 | 1,370.00 | 1,270.00 | 1,305.00 | 1,305.00 | -2.97% | 746,098 |
| Jul 17, 2026 | 1,350.00 | 1,440.00 | 1,340.00 | 1,345.00 | 1,345.00 | -4.95% | 967,492 |
| Jul 16, 2026 | 1,370.00 | 1,435.00 | 1,370.00 | 1,415.00 | 1,415.00 | 1.43% | 717,436 |
| Jul 15, 2026 | 1,355.00 | 1,415.00 | 1,335.00 | 1,395.00 | 1,395.00 | 5.68% | 803,264 |
| Jul 14, 2026 | 1,375.00 | 1,405.00 | 1,270.00 | 1,320.00 | 1,320.00 | -6.38% | 1,063,377 |
| Jul 13, 2026 | 1,465.00 | 1,485.00 | 1,395.00 | 1,410.00 | 1,410.00 | -3.42% | 768,579 |
| Jul 9, 2026 | 1,420.00 | 1,520.00 | 1,385.00 | 1,460.00 | 1,460.00 | 4.66% | 1,916,683 |
| Jul 8, 2026 | 1,495.00 | 1,495.00 | 1,345.00 | 1,395.00 | 1,395.00 | -6.38% | 3,453,416 |
| Jul 7, 2026 | 1,570.00 | 1,630.00 | 1,470.00 | 1,490.00 | 1,490.00 | -5.10% | 1,546,696 |
| Jul 6, 2026 | 1,645.00 | 1,650.00 | 1,560.00 | 1,570.00 | 1,570.00 | -3.68% | 1,609,422 |
| Jul 3, 2026 | 1,660.00 | 1,700.00 | 1,615.00 | 1,630.00 | 1,630.00 | -2.40% | 1,001,166 |
| Jul 2, 2026 | 1,640.00 | 1,700.00 | 1,615.00 | 1,670.00 | 1,670.00 | -1.76% | 1,397,776 |
| Jul 1, 2026 | 1,710.00 | 1,745.00 | 1,680.00 | 1,700.00 | 1,700.00 | 1.19% | 700,874 |
| Jun 30, 2026 | 1,570.00 | 1,725.00 | 1,570.00 | 1,680.00 | 1,680.00 | 3.38% | 1,259,999 |
| Jun 29, 2026 | 1,660.00 | 1,690.00 | 1,610.00 | 1,625.00 | 1,625.00 | -0.91% | 587,218 |
| Jun 26, 2026 | 1,750.00 | 1,775.00 | 1,630.00 | 1,640.00 | 1,640.00 | -6.29% | 1,172,359 |
| Jun 25, 2026 | 1,820.00 | 1,865.00 | 1,750.00 | 1,750.00 | 1,750.00 | -3.05% | 949,885 |
| Jun 24, 2026 | 1,750.00 | 1,830.00 | 1,730.00 | 1,805.00 | 1,805.00 | 2.27% | 782,503 |
| Jun 23, 2026 | 1,820.00 | 1,840.00 | 1,760.00 | 1,765.00 | 1,765.00 | -3.02% | 681,733 |
| Jun 22, 2026 | 1,775.00 | 1,830.00 | 1,750.00 | 1,820.00 | 1,820.00 | 3.70% | 1,121,658 |
| Jun 18, 2026 | 1,745.00 | 1,765.00 | 1,720.00 | 1,755.00 | 1,755.00 | 2.33% | 873,086 |
| Jun 17, 2026 | 1,710.00 | 1,760.00 | 1,690.00 | 1,715.00 | 1,715.00 | -0.58% | 1,053,089 |
| Jun 16, 2026 | 1,740.00 | 1,765.00 | 1,720.00 | 1,725.00 | 1,725.00 | -0.58% | 1,041,431 |
| Jun 15, 2026 | 1,880.00 | 1,880.00 | 1,735.00 | 1,735.00 | 1,735.00 | -4.93% | 2,198,207 |
| Jun 12, 2026 | 1,805.00 | 1,855.00 | 1,745.00 | 1,825.00 | 1,825.00 | 4.29% | 1,758,662 |
| Jun 11, 2026 | 1,700.00 | 1,790.00 | 1,690.00 | 1,750.00 | 1,750.00 | -0.28% | 1,000,226 |
| Jun 10, 2026 | 1,890.00 | 1,900.00 | 1,755.00 | 1,755.00 | 1,755.00 | -10.00% | 2,527,318 |
| Jun 9, 2026 | 1,900.00 | 1,950.00 | 1,850.00 | 1,950.00 | 1,950.00 | 2.90% | 1,733,687 |
| Jun 8, 2026 | 1,760.00 | 1,935.00 | 1,760.00 | 1,895.00 | 1,895.00 | -2.82% | 1,291,612 |
| Jun 5, 2026 | 1,925.00 | 2,065.00 | 1,890.00 | 1,950.00 | 1,950.00 | -1.76% | 1,430,727 |
| Jun 4, 2026 | 2,020.00 | 2,055.00 | 1,955.00 | 1,985.00 | 1,985.00 | -4.80% | 1,191,740 |
| Jun 3, 2026 | 2,240.00 | 2,260.00 | 2,020.00 | 2,085.00 | 2,085.00 | -4.79% | 3,383,927 |
| Jun 2, 2026 | 2,150.00 | 2,245.00 | 2,100.00 | 2,190.00 | 2,190.00 | 3.30% | 4,506,142 |
| Jun 1, 2026 | 2,040.00 | 2,120.00 | 2,040.00 | 2,120.00 | 2,120.00 | 9.84% | 2,963,056 |
| May 29, 2026 | 1,835.00 | 1,940.00 | 1,800.00 | 1,930.00 | 1,930.00 | 9.35% | 4,063,304 |
| May 28, 2026 | 1,765.00 | 1,865.00 | 1,730.00 | 1,765.00 | 1,765.00 | 1.44% | 3,125,907 |
| May 27, 2026 | 1,805.00 | 1,840.00 | 1,720.00 | 1,740.00 | 1,740.00 | -2.52% | 1,599,105 |
| May 26, 2026 | 1,750.00 | 1,820.00 | 1,705.00 | 1,785.00 | 1,785.00 | 2.29% | 2,438,390 |