Fositek Corp. (TPE:6805)
Taiwan
· Delayed Price · Currency is TWD 2,070.00
-15.00 (-0.72%)
Apr 29, 2026, 1:30 PM CST
Fositek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 1,879,837 |
| 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 |
| Mar 20, 2026 | 1,980.00 | 2,015.00 | 1,920.00 | 2,000.00 | 2,000.00 | 1.27% | 1,516,822 |
| Mar 19, 2026 | 1,865.00 | 2,020.00 | 1,865.00 | 1,975.00 | 1,975.00 | 7.34% | 2,891,483 |
| Mar 18, 2026 | 1,780.00 | 1,905.00 | 1,770.00 | 1,840.00 | 1,840.00 | 5.44% | 2,274,944 |
| Mar 17, 2026 | 1,800.00 | 1,840.00 | 1,740.00 | 1,745.00 | 1,745.00 | -0.29% | 2,365,759 |
| Mar 16, 2026 | 1,780.00 | 1,815.00 | 1,745.00 | 1,750.00 | 1,750.00 | -0.28% | 1,531,632 |
| Mar 13, 2026 | 1,795.00 | 1,815.00 | 1,755.00 | 1,755.00 | 1,755.00 | -4.62% | 1,796,695 |
| Mar 12, 2026 | 1,865.00 | 1,920.00 | 1,815.00 | 1,840.00 | 1,840.00 | -1.34% | 2,129,992 |
| Mar 11, 2026 | 1,800.00 | 1,910.00 | 1,790.00 | 1,865.00 | 1,865.00 | 6.57% | 2,178,421 |
| Mar 10, 2026 | 1,735.00 | 1,820.00 | 1,705.00 | 1,750.00 | 1,750.00 | 5.11% | 2,507,862 |
| 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% | 4,012,968 |
| 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% | 2,182,107 |
| 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% | 1,662,500 |
| 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% | 2,196,485 |
| 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% | 2,473,564 |
| 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% | 2,344,640 |
| 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 | - | 1,111,662 |
| 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% | 3,104,550 |
| 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% | 2,955,522 |
| 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 |