Fositek Corp. (TPE:6805)
Taiwan · Delayed Price · Currency is TWD 2,085.00
-105.00 (-4.79%)
Jun 3, 2026, 1:30 PM CST
Fositek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2,240.00 | 2,260.00 | 2,065.00 | 2,070.00 | - | -5.48% | 1,964,184 |
| 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 |
| May 25, 2026 | 1,825.00 | 1,825.00 | 1,740.00 | 1,745.00 | 1,745.00 | -2.79% | 1,813,092 |
| May 22, 2026 | 1,830.00 | 1,845.00 | 1,785.00 | 1,795.00 | 1,795.00 | -0.83% | 989,339 |
| May 21, 2026 | 1,770.00 | 1,810.00 | 1,755.00 | 1,810.00 | 1,810.00 | 5.23% | 759,562 |
| May 20, 2026 | 1,770.00 | 1,810.00 | 1,710.00 | 1,720.00 | 1,720.00 | -2.82% | 1,087,686 |
| May 19, 2026 | 1,735.00 | 1,815.00 | 1,695.00 | 1,770.00 | 1,770.00 | 2.02% | 1,131,323 |
| May 18, 2026 | 1,700.00 | 1,745.00 | 1,645.00 | 1,735.00 | 1,735.00 | - | 981,759 |
| May 15, 2026 | 1,820.00 | 1,840.00 | 1,725.00 | 1,735.00 | 1,735.00 | -2.53% | 1,692,195 |
| May 14, 2026 | 1,875.00 | 1,885.00 | 1,780.00 | 1,780.00 | 1,780.00 | -2.73% | 2,191,888 |
| May 13, 2026 | 1,835.00 | 1,890.00 | 1,805.00 | 1,830.00 | 1,830.00 | -1.08% | 2,136,690 |
| May 12, 2026 | 2,020.00 | 2,035.00 | 1,845.00 | 1,850.00 | 1,850.00 | -7.27% | 2,904,762 |
| May 11, 2026 | 2,020.00 | 2,055.00 | 1,965.00 | 1,995.00 | 1,995.00 | 0.76% | 1,945,868 |
| May 8, 2026 | 1,925.00 | 2,035.00 | 1,900.00 | 1,980.00 | 1,980.00 | 3.13% | 2,786,603 |
| May 7, 2026 | 1,925.00 | 1,950.00 | 1,875.00 | 1,920.00 | 1,920.00 | 2.13% | 1,763,898 |
| May 6, 2026 | 2,015.00 | 2,015.00 | 1,805.00 | 1,880.00 | 1,880.00 | -5.76% | 5,137,849 |
| May 5, 2026 | 2,160.00 | 2,165.00 | 1,995.00 | 1,995.00 | 1,995.00 | -9.93% | 3,283,287 |
| May 4, 2026 | 2,180.00 | 2,275.00 | 2,110.00 | 2,215.00 | 2,215.00 | 7.00% | 2,587,650 |
| Apr 30, 2026 | 2,080.00 | 2,115.00 | 1,995.00 | 2,070.00 | 2,070.00 | - | 1,768,168 |
| Apr 29, 2026 | 2,065.00 | 2,160.00 | 2,045.00 | 2,070.00 | 2,070.00 | -0.72% | 1,537,056 |
| Apr 28, 2026 | 2,095.00 | 2,180.00 | 2,005.00 | 2,085.00 | 2,085.00 | 0.72% | 2,119,322 |
| Apr 27, 2026 | 1,930.00 | 2,105.00 | 1,880.00 | 2,070.00 | 2,070.00 | 8.09% | 3,912,842 |
| Apr 24, 2026 | 1,950.00 | 2,045.00 | 1,875.00 | 1,915.00 | 1,915.00 | 0.26% | 3,541,693 |
| Apr 23, 2026 | 2,055.00 | 2,100.00 | 1,850.00 | 1,910.00 | 1,910.00 | -3.78% | 3,001,656 |
| Apr 22, 2026 | 1,945.00 | 2,015.00 | 1,930.00 | 1,985.00 | 1,985.00 | 3.66% | 2,385,277 |
| Apr 21, 2026 | 1,915.00 | 1,965.00 | 1,855.00 | 1,915.00 | 1,915.00 | 1.06% | 2,105,704 |
| Apr 20, 2026 | 1,880.00 | 1,930.00 | 1,845.00 | 1,895.00 | 1,895.00 | 1.34% | 1,605,942 |
| Apr 17, 2026 | 1,875.00 | 1,930.00 | 1,840.00 | 1,870.00 | 1,870.00 | -1.58% | 1,741,776 |
| Apr 16, 2026 | 1,860.00 | 1,960.00 | 1,845.00 | 1,900.00 | 1,900.00 | 4.11% | 2,745,952 |
| Apr 15, 2026 | 1,760.00 | 1,850.00 | 1,750.00 | 1,825.00 | 1,825.00 | 5.49% | 2,186,493 |
| Apr 14, 2026 | 1,785.00 | 1,795.00 | 1,725.00 | 1,730.00 | 1,730.00 | -1.98% | 2,241,557 |
| Apr 13, 2026 | 1,855.00 | 1,855.00 | 1,685.00 | 1,765.00 | 1,765.00 | -5.36% | 3,243,659 |
| Apr 10, 2026 | 1,870.00 | 1,890.00 | 1,800.00 | 1,865.00 | 1,865.00 | 1.36% | 1,690,785 |
| Apr 9, 2026 | 1,930.00 | 1,945.00 | 1,830.00 | 1,840.00 | 1,840.00 | -2.65% | 1,897,263 |
| Apr 8, 2026 | 1,900.00 | 1,970.00 | 1,870.00 | 1,890.00 | 1,890.00 | 2.16% | 2,755,129 |
| Apr 7, 2026 | 1,935.00 | 1,945.00 | 1,835.00 | 1,850.00 | 1,850.00 | -1.86% | 1,078,691 |
| Apr 2, 2026 | 1,940.00 | 2,005.00 | 1,880.00 | 1,885.00 | 1,885.00 | -2.08% | 1,699,169 |
| Apr 1, 2026 | 1,855.00 | 1,925.00 | 1,855.00 | 1,925.00 | 1,925.00 | 10.00% | 1,021,962 |
| Mar 31, 2026 | 1,780.00 | 1,820.00 | 1,735.00 | 1,750.00 | 1,750.00 | -4.37% | 1,254,502 |
| Mar 30, 2026 | 1,850.00 | 1,855.00 | 1,785.00 | 1,830.00 | 1,830.00 | -3.94% | 1,085,885 |
| Mar 27, 2026 | 1,865.00 | 1,930.00 | 1,850.00 | 1,905.00 | 1,905.00 | - | 983,307 |
| Mar 26, 2026 | 1,930.00 | 2,045.00 | 1,905.00 | 1,905.00 | 1,905.00 | - | 1,881,168 |
| Mar 25, 2026 | 1,900.00 | 1,945.00 | 1,840.00 | 1,905.00 | 1,905.00 | 3.81% | 2,269,692 |
| Mar 24, 2026 | 1,920.00 | 1,920.00 | 1,795.00 | 1,835.00 | 1,835.00 | -1.61% | 905,386 |
| Mar 23, 2026 | 1,930.00 | 1,965.00 | 1,855.00 | 1,865.00 | 1,865.00 | -6.75% | 1,197,776 |