Fositek Corp. (TPE:6805)
Taiwan
· Delayed Price · Currency is TWD 1,550.00
+15.00 (0.98%)
At close: Dec 5, 2025
Fositek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,560.00 | 1,610.00 | 1,535.00 | 1,550.00 | 1,550.00 | 0.98% | 2,949,232 |
| Dec 4, 2025 | 1,610.00 | 1,680.00 | 1,500.00 | 1,535.00 | 1,535.00 | -3.76% | 5,046,280 |
| Dec 3, 2025 | 1,590.00 | 1,635.00 | 1,545.00 | 1,595.00 | 1,595.00 | 2.90% | 2,061,746 |
| Dec 2, 2025 | 1,610.00 | 1,640.00 | 1,545.00 | 1,550.00 | 1,550.00 | -2.21% | 2,060,745 |
| Dec 1, 2025 | 1,570.00 | 1,595.00 | 1,490.00 | 1,585.00 | 1,585.00 | 0.96% | 2,171,696 |
| Nov 28, 2025 | 1,570.00 | 1,615.00 | 1,560.00 | 1,570.00 | 1,570.00 | 0.64% | 1,983,480 |
| Nov 27, 2025 | 1,470.00 | 1,580.00 | 1,440.00 | 1,560.00 | 1,560.00 | 7.96% | 3,237,376 |
| Nov 26, 2025 | 1,395.00 | 1,445.00 | 1,385.00 | 1,445.00 | 1,445.00 | 5.47% | 1,849,565 |
| Nov 25, 2025 | 1,370.00 | 1,390.00 | 1,315.00 | 1,370.00 | 1,370.00 | 2.24% | 2,258,856 |
| Nov 24, 2025 | 1,375.00 | 1,375.00 | 1,310.00 | 1,340.00 | 1,340.00 | -0.37% | 1,571,479 |
| Nov 21, 2025 | 1,395.00 | 1,420.00 | 1,305.00 | 1,345.00 | 1,345.00 | -7.24% | 2,764,661 |
| Nov 20, 2025 | 1,555.00 | 1,570.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.03% | 2,548,427 |
| Nov 19, 2025 | 1,420.00 | 1,520.00 | 1,415.00 | 1,480.00 | 1,480.00 | 3.14% | 2,475,434 |
| Nov 18, 2025 | 1,470.00 | 1,495.00 | 1,435.00 | 1,435.00 | 1,435.00 | -4.01% | 1,908,339 |
| Nov 17, 2025 | 1,495.00 | 1,530.00 | 1,465.00 | 1,495.00 | 1,495.00 | 2.05% | 1,785,561 |
| Nov 14, 2025 | 1,450.00 | 1,490.00 | 1,415.00 | 1,465.00 | 1,465.00 | -2.01% | 1,376,649 |
| Nov 13, 2025 | 1,560.00 | 1,575.00 | 1,480.00 | 1,495.00 | 1,495.00 | -2.29% | 2,279,525 |
| Nov 12, 2025 | 1,575.00 | 1,705.00 | 1,500.00 | 1,530.00 | 1,530.00 | -1.92% | 7,276,913 |
| Nov 11, 2025 | 1,450.00 | 1,575.00 | 1,405.00 | 1,560.00 | 1,560.00 | 8.71% | 5,117,831 |
| Nov 10, 2025 | 1,420.00 | 1,460.00 | 1,340.00 | 1,435.00 | 1,435.00 | 2.50% | 3,332,797 |
| Nov 7, 2025 | 1,430.00 | 1,445.00 | 1,385.00 | 1,400.00 | 1,400.00 | -4.11% | 1,984,044 |
| Nov 6, 2025 | 1,430.00 | 1,465.00 | 1,395.00 | 1,460.00 | 1,460.00 | 3.91% | 1,993,230 |
| Nov 5, 2025 | 1,385.00 | 1,440.00 | 1,380.00 | 1,405.00 | 1,405.00 | -2.09% | 2,646,411 |
| Nov 4, 2025 | 1,505.00 | 1,520.00 | 1,435.00 | 1,435.00 | 1,435.00 | -2.05% | 1,920,060 |
| Nov 3, 2025 | 1,465.00 | 1,500.00 | 1,450.00 | 1,465.00 | 1,465.00 | 0.69% | 2,049,921 |
| Oct 31, 2025 | 1,430.00 | 1,465.00 | 1,415.00 | 1,455.00 | 1,455.00 | 2.11% | 1,255,933 |
| Oct 30, 2025 | 1,430.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,425.00 | - | 2,088,535 |
| Oct 29, 2025 | 1,440.00 | 1,445.00 | 1,400.00 | 1,425.00 | 1,425.00 | - | 1,186,153 |
| Oct 28, 2025 | 1,415.00 | 1,440.00 | 1,385.00 | 1,425.00 | 1,425.00 | 1.79% | 1,574,696 |
| Oct 27, 2025 | 1,405.00 | 1,425.00 | 1,380.00 | 1,400.00 | 1,400.00 | 3.70% | 2,187,737 |
| Oct 23, 2025 | 1,355.00 | 1,385.00 | 1,320.00 | 1,350.00 | 1,350.00 | 1.89% | 2,631,061 |
| Oct 22, 2025 | 1,300.00 | 1,365.00 | 1,295.00 | 1,325.00 | 1,325.00 | 0.38% | 3,729,208 |
| Oct 21, 2025 | 1,220.00 | 1,320.00 | 1,215.00 | 1,320.00 | 1,320.00 | 10.00% | 4,178,814 |
| 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 |
| Aug 7, 2025 | 995.00 | 1,005.00 | 977.00 | 1,005.00 | 997.34 | 2.45% | 3,130,245 |
| Aug 6, 2025 | 943.00 | 989.00 | 927.00 | 981.00 | 973.53 | 4.03% | 5,055,397 |
| Aug 5, 2025 | 955.00 | 971.00 | 929.00 | 943.00 | 935.82 | 1.51% | 3,917,085 |
| Aug 4, 2025 | 911.00 | 943.00 | 909.00 | 929.00 | 921.92 | 1.42% | 3,068,007 |
| Aug 1, 2025 | 904.00 | 956.00 | 892.00 | 916.00 | 909.02 | 0.55% | 4,877,935 |
| Jul 31, 2025 | 889.00 | 917.00 | 885.00 | 911.00 | 904.06 | 3.52% | 2,849,912 |
| Jul 30, 2025 | 895.00 | 899.00 | 866.00 | 880.00 | 873.30 | -1.01% | 2,392,514 |
| Jul 29, 2025 | 880.00 | 889.00 | 864.00 | 889.00 | 882.23 | 0.68% | 2,073,842 |
| Jul 28, 2025 | 870.00 | 883.00 | 861.00 | 883.00 | 876.27 | 3.15% | 2,329,526 |
| Jul 25, 2025 | 869.00 | 874.00 | 849.00 | 856.00 | 849.48 | -2.39% | 2,732,007 |
| Jul 24, 2025 | 846.00 | 907.00 | 845.00 | 877.00 | 870.32 | 5.28% | 7,313,292 |
| Jul 23, 2025 | 865.00 | 871.00 | 830.00 | 833.00 | 826.65 | -2.12% | 3,530,277 |
| Jul 22, 2025 | 865.00 | 907.00 | 846.00 | 851.00 | 844.52 | -0.70% | 5,020,992 |
| Jul 21, 2025 | 881.00 | 888.00 | 851.00 | 857.00 | 850.47 | -2.83% | 2,550,477 |
| Jul 18, 2025 | 866.00 | 883.00 | 850.00 | 882.00 | 875.28 | 3.16% | 3,311,057 |
| Jul 17, 2025 | 853.00 | 858.00 | 836.00 | 855.00 | 848.49 | 1.06% | 2,906,935 |
| Jul 16, 2025 | 829.00 | 865.00 | 828.00 | 846.00 | 839.55 | 3.17% | 4,693,123 |
| Jul 15, 2025 | 811.00 | 833.00 | 808.00 | 820.00 | 813.75 | 1.49% | 2,786,714 |