Skip to main content
logo
Fositek Corp. (TPE:6805)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
2,385.00
-40.00 (-1.65%)
Oct 30, 2026, 1:30 PM CST

Fositek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,250.002,410.002,225.002,385.002,385.00-1.65%1,760,204
Oct 29, 20262,490.002,490.002,380.002,425.002,425.00-1.42%1,176,927
Oct 28, 20262,430.002,475.002,350.002,460.002,460.009.33%1,186,982
Oct 27, 20262,335.002,345.002,200.002,250.002,250.00-3.64%1,223,174
Oct 22, 20262,490.002,515.002,310.002,335.002,335.00-2.51%1,264,785
Oct 21, 20262,395.002,500.002,370.002,395.002,395.004.59%1,872,367
Oct 20, 20262,335.002,400.002,280.002,290.002,290.00-1.93%1,436,393
Oct 19, 20262,180.002,370.002,155.002,335.002,335.003.78%2,445,208
Oct 16, 20262,130.002,300.002,105.002,250.002,250.006.38%1,786,512
Oct 15, 20262,100.002,150.002,065.002,115.002,115.00-3.64%979,342
Oct 14, 20262,210.002,235.002,170.002,195.002,195.00-0.68%729,710
Oct 13, 20262,220.002,265.002,170.002,210.002,210.00-2.64%1,128,722
Oct 12, 20262,330.002,365.002,225.002,270.002,270.00-4.22%1,967,241
Oct 8, 20262,330.002,425.002,310.002,370.002,370.00-3.46%1,687,423
Oct 7, 20262,425.002,510.002,390.002,455.002,455.001.66%911,348
Oct 6, 20262,445.002,505.002,380.002,415.002,415.00-1.43%2,051,650
Oct 5, 20262,350.002,510.002,340.002,450.002,450.006.06%2,547,802
Oct 2, 20262,340.002,375.002,300.002,310.002,310.00-3.35%1,850,964
Oct 1, 20262,475.002,510.002,335.002,390.002,390.00-2.65%2,090,012
Sep 30, 20262,580.002,720.002,440.002,455.002,455.00-2.39%2,361,419
Sep 29, 20262,455.002,550.002,420.002,515.002,515.00-0.59%1,045,620
Sep 24, 20262,570.002,615.002,505.002,530.002,530.00-2.69%1,046,299
Sep 23, 20262,490.002,750.002,475.002,600.002,600.004.00%2,550,860
Sep 22, 20262,500.002,565.002,470.002,500.002,500.003.52%1,915,047
Sep 21, 20262,325.002,445.002,300.002,415.002,415.005.23%2,483,339
Sep 18, 20262,195.002,295.002,155.002,295.002,295.009.81%1,514,334
Sep 17, 20262,095.002,200.002,080.002,090.002,090.002.20%1,107,601
Sep 16, 20262,035.002,070.002,010.002,045.002,045.000.99%1,046,754
Sep 15, 20262,175.002,195.002,010.002,025.002,025.00-6.47%1,303,815
Sep 14, 20262,095.002,210.002,085.002,165.002,165.000.70%917,127
Sep 11, 20262,135.002,230.002,110.002,150.002,150.00-1.83%1,018,040
Sep 10, 20262,260.002,310.002,155.002,190.002,190.00-4.58%1,486,989
Sep 9, 20262,170.002,325.002,155.002,295.002,295.006.50%1,576,206
Sep 8, 20262,235.002,235.002,145.002,155.002,155.00-4.86%325,778
Sep 7, 20262,260.002,265.002,210.002,265.002,265.002.95%536,333
Sep 4, 20262,150.002,200.002,080.002,200.002,200.005.01%564,271
Sep 3, 20262,130.002,170.002,030.002,095.002,095.00-0.71%870,133
Sep 2, 20262,240.002,240.002,110.002,110.002,110.00-7.66%1,238,933
Sep 1, 20262,305.002,320.002,130.002,285.002,285.00-0.87%2,618,566
Aug 31, 20262,360.002,375.002,230.002,305.002,305.00-1.71%2,864,739
Aug 28, 20262,265.002,435.002,255.002,345.002,345.005.39%3,660,595
Aug 27, 20262,090.002,225.002,075.002,225.002,225.009.88%4,402,453
Aug 26, 20261,830.002,025.001,825.002,025.002,025.009.76%3,229,488
Aug 25, 20261,680.001,845.001,665.001,845.001,845.007.89%1,156,809
Aug 24, 20261,765.001,765.001,690.001,710.001,710.00-3.12%870,314
Aug 21, 20261,870.001,875.001,760.001,765.001,765.00-4.59%880,852
Aug 20, 20261,800.001,875.001,750.001,850.001,850.003.50%1,662,518
Aug 19, 20261,860.001,935.001,770.001,800.001,787.50-8.16%1,866,928
Aug 18, 20261,950.001,995.001,900.001,960.001,946.391.82%2,057,656
Aug 17, 20261,795.001,950.001,785.001,925.001,911.636.65%2,566,805