Skip to main content
logo
Fositek Corp. (TPE:6805)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
2,370.00
-85.00 (-3.46%)
Oct 8, 2026, 1:30 PM CST

Fositek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%910,886
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
Aug 14, 20261,860.001,895.001,785.001,805.001,792.47-1.37%1,183,827
Aug 13, 20261,850.001,915.001,825.001,830.001,817.29-0.27%2,138,552
Aug 12, 20261,790.001,860.001,780.001,835.001,822.262.51%1,879,358
Aug 11, 20261,725.001,840.001,725.001,790.001,777.571.99%3,276,691
Aug 10, 20261,720.001,825.001,680.001,755.001,742.815.09%2,682,942
Aug 7, 20261,790.001,825.001,645.001,670.001,658.40-5.11%3,125,359
Aug 6, 20261,650.001,760.001,635.001,760.001,747.7810.00%3,155,349
Aug 5, 20261,720.001,725.001,570.001,600.001,588.890.63%3,240,236
Aug 4, 20261,490.001,615.001,490.001,590.001,578.968.16%1,919,276
Aug 3, 20261,340.001,485.001,340.001,470.001,459.798.89%1,127,742
Jul 31, 20261,350.001,350.001,335.001,350.001,340.639.76%547,141
Jul 30, 20261,240.001,295.001,205.001,230.001,221.46-2.77%1,070,886
Jul 29, 20261,365.001,400.001,210.001,265.001,256.22-5.60%1,723,417