Fositek Corp. (TPE:6805)
Taiwan
· Delayed Price · Currency is TWD 1,665.00
-180.00 (-9.76%)
At close: Mar 9, 2026
Fositek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,665.00 | 1,730.00 | 1,665.00 | 1,665.00 | 1,665.00 | -9.76% | 1,323,114 |
| Mar 6, 2026 | 1,710.00 | 1,885.00 | 1,705.00 | 1,845.00 | 1,845.00 | 7.58% | 4,010,027 |
| Mar 5, 2026 | 1,730.00 | 1,750.00 | 1,670.00 | 1,715.00 | 1,715.00 | 4.26% | 1,350,208 |
| Mar 4, 2026 | 1,700.00 | 1,735.00 | 1,610.00 | 1,645.00 | 1,645.00 | -6.53% | 2,062,383 |
| Mar 3, 2026 | 1,755.00 | 1,860.00 | 1,740.00 | 1,760.00 | 1,760.00 | 0.86% | 3,061,430 |
| Mar 2, 2026 | 1,715.00 | 1,840.00 | 1,685.00 | 1,745.00 | 1,745.00 | 2.05% | 4,281,481 |
| Feb 26, 2026 | 1,570.00 | 1,710.00 | 1,540.00 | 1,710.00 | 1,710.00 | 9.97% | 3,774,802 |
| Feb 25, 2026 | 1,495.00 | 1,585.00 | 1,480.00 | 1,555.00 | 1,555.00 | 5.07% | 2,179,567 |
| Feb 24, 2026 | 1,485.00 | 1,515.00 | 1,460.00 | 1,480.00 | 1,480.00 | - | 1,752,310 |
| Feb 23, 2026 | 1,555.00 | 1,565.00 | 1,475.00 | 1,480.00 | 1,480.00 | -4.21% | 1,659,627 |
| Feb 11, 2026 | 1,585.00 | 1,585.00 | 1,530.00 | 1,545.00 | 1,545.00 | -2.22% | 1,128,228 |
| Feb 10, 2026 | 1,575.00 | 1,590.00 | 1,540.00 | 1,580.00 | 1,580.00 | 1.94% | 1,381,196 |
| Feb 9, 2026 | 1,600.00 | 1,620.00 | 1,520.00 | 1,550.00 | 1,550.00 | 0.32% | 2,196,275 |
| Feb 6, 2026 | 1,530.00 | 1,575.00 | 1,480.00 | 1,545.00 | 1,545.00 | -0.32% | 1,922,531 |
| Feb 5, 2026 | 1,510.00 | 1,590.00 | 1,505.00 | 1,550.00 | 1,550.00 | 1.64% | 2,580,762 |
| Feb 4, 2026 | 1,540.00 | 1,555.00 | 1,500.00 | 1,525.00 | 1,525.00 | -0.65% | 2,087,905 |
| Feb 3, 2026 | 1,450.00 | 1,540.00 | 1,450.00 | 1,535.00 | 1,535.00 | 9.25% | 3,774,211 |
| Feb 2, 2026 | 1,410.00 | 1,460.00 | 1,370.00 | 1,405.00 | 1,405.00 | -1.40% | 1,706,364 |
| Jan 30, 2026 | 1,480.00 | 1,480.00 | 1,400.00 | 1,425.00 | 1,425.00 | -4.04% | 1,725,266 |
| Jan 29, 2026 | 1,495.00 | 1,505.00 | 1,445.00 | 1,485.00 | 1,485.00 | -0.34% | 2,188,859 |
| Jan 28, 2026 | 1,440.00 | 1,505.00 | 1,420.00 | 1,490.00 | 1,490.00 | 4.93% | 2,852,283 |
| Jan 27, 2026 | 1,410.00 | 1,470.00 | 1,400.00 | 1,420.00 | 1,420.00 | 0.71% | 2,251,568 |
| Jan 26, 2026 | 1,400.00 | 1,435.00 | 1,375.00 | 1,410.00 | 1,410.00 | 2.17% | 1,806,855 |
| Jan 23, 2026 | 1,420.00 | 1,445.00 | 1,355.00 | 1,380.00 | 1,380.00 | -2.13% | 2,946,972 |
| Jan 22, 2026 | 1,315.00 | 1,410.00 | 1,270.00 | 1,410.00 | 1,410.00 | 9.73% | 4,079,401 |
| Jan 21, 2026 | 1,275.00 | 1,345.00 | 1,250.00 | 1,285.00 | 1,285.00 | - | 2,509,226 |
| Jan 20, 2026 | 1,280.00 | 1,320.00 | 1,275.00 | 1,285.00 | 1,285.00 | 0.39% | 1,170,297 |
| Jan 19, 2026 | 1,320.00 | 1,370.00 | 1,280.00 | 1,280.00 | 1,280.00 | -3.03% | 2,181,456 |
| Jan 16, 2026 | 1,300.00 | 1,340.00 | 1,265.00 | 1,320.00 | 1,320.00 | 3.13% | 2,469,123 |
| Jan 15, 2026 | 1,320.00 | 1,320.00 | 1,265.00 | 1,280.00 | 1,280.00 | -1.54% | 1,796,950 |
| Jan 14, 2026 | 1,305.00 | 1,350.00 | 1,285.00 | 1,300.00 | 1,300.00 | 0.39% | 4,037,674 |
| Jan 13, 2026 | 1,345.00 | 1,365.00 | 1,295.00 | 1,295.00 | 1,295.00 | -2.63% | 2,603,404 |
| Jan 12, 2026 | 1,390.00 | 1,400.00 | 1,320.00 | 1,330.00 | 1,330.00 | -2.56% | 2,369,395 |
| Jan 9, 2026 | 1,370.00 | 1,420.00 | 1,360.00 | 1,365.00 | 1,365.00 | - | 2,130,779 |
| Jan 8, 2026 | 1,365.00 | 1,420.00 | 1,355.00 | 1,365.00 | 1,365.00 | -2.85% | 2,729,800 |
| Jan 7, 2026 | 1,470.00 | 1,485.00 | 1,400.00 | 1,405.00 | 1,405.00 | -4.42% | 2,192,217 |
| Jan 6, 2026 | 1,515.00 | 1,520.00 | 1,465.00 | 1,470.00 | 1,470.00 | -1.34% | 1,453,199 |
| Jan 5, 2026 | 1,530.00 | 1,535.00 | 1,465.00 | 1,490.00 | 1,490.00 | -2.93% | 1,999,105 |
| Jan 2, 2026 | 1,635.00 | 1,635.00 | 1,520.00 | 1,535.00 | 1,535.00 | -5.54% | 2,336,265 |
| Dec 31, 2025 | 1,635.00 | 1,690.00 | 1,605.00 | 1,625.00 | 1,625.00 | - | 1,967,420 |
| Dec 30, 2025 | 1,600.00 | 1,640.00 | 1,590.00 | 1,625.00 | 1,625.00 | 0.62% | 1,104,901 |
| Dec 29, 2025 | 1,620.00 | 1,635.00 | 1,580.00 | 1,615.00 | 1,615.00 | 0.62% | 1,319,407 |
| Dec 26, 2025 | 1,585.00 | 1,640.00 | 1,580.00 | 1,605.00 | 1,605.00 | 1.26% | 1,349,290 |
| Dec 24, 2025 | 1,600.00 | 1,600.00 | 1,555.00 | 1,585.00 | 1,585.00 | -0.94% | 1,765,493 |
| Dec 23, 2025 | 1,555.00 | 1,610.00 | 1,545.00 | 1,600.00 | 1,600.00 | 3.56% | 1,352,484 |
| Dec 22, 2025 | 1,580.00 | 1,590.00 | 1,535.00 | 1,545.00 | 1,545.00 | - | 1,243,536 |
| Dec 19, 2025 | 1,485.00 | 1,545.00 | 1,485.00 | 1,545.00 | 1,545.00 | 6.55% | 1,948,333 |
| Dec 18, 2025 | 1,430.00 | 1,475.00 | 1,425.00 | 1,450.00 | 1,450.00 | - | 1,109,603 |
| Dec 17, 2025 | 1,475.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.03% | 1,206,691 |
| Dec 16, 2025 | 1,525.00 | 1,575.00 | 1,455.00 | 1,480.00 | 1,480.00 | -4.52% | 1,832,452 |
| Dec 15, 2025 | 1,570.00 | 1,570.00 | 1,530.00 | 1,550.00 | 1,550.00 | -3.43% | 1,699,020 |
| Dec 12, 2025 | 1,605.00 | 1,615.00 | 1,560.00 | 1,605.00 | 1,605.00 | 0.94% | 2,174,407 |
| Dec 11, 2025 | 1,540.00 | 1,610.00 | 1,525.00 | 1,590.00 | 1,590.00 | 3.58% | 3,411,949 |
| Dec 10, 2025 | 1,520.00 | 1,555.00 | 1,500.00 | 1,535.00 | 1,535.00 | 1.99% | 1,525,279 |
| Dec 9, 2025 | 1,585.00 | 1,585.00 | 1,500.00 | 1,505.00 | 1,505.00 | -4.14% | 3,102,309 |
| Dec 8, 2025 | 1,545.00 | 1,585.00 | 1,525.00 | 1,570.00 | 1,570.00 | 1.29% | 2,114,758 |
| 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 |