Fositek Corp. (6805.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 718.00 | 722.00 | 693.00 | 694.00 | 694.00 | 1,411,399 |
| 31 May 2024 | 720.00 | 723.00 | 700.00 | 715.00 | 715.00 | 2,591,288 |
| 30 May 2024 | 732.00 | 735.00 | 703.00 | 711.00 | 711.00 | 2,240,911 |
| 29 May 2024 | 784.00 | 784.00 | 724.00 | 738.00 | 738.00 | 2,104,793 |
| 28 May 2024 | 750.00 | 779.00 | 745.00 | 775.00 | 775.00 | 2,080,918 |
| 27 May 2024 | 729.00 | 750.00 | 708.00 | 742.00 | 742.00 | 1,316,773 |
| 24 May 2024 | 720.00 | 740.00 | 712.00 | 720.00 | 720.00 | 1,168,905 |
| 23 May 2024 | 719.00 | 747.00 | 711.00 | 727.00 | 727.00 | 2,876,128 |
| 22 May 2024 | 679.00 | 716.00 | 670.00 | 710.00 | 710.00 | 2,798,039 |
| 21 May 2024 | 674.00 | 708.00 | 670.00 | 672.00 | 672.00 | 2,605,518 |
| 20 May 2024 | 647.00 | 688.00 | 640.00 | 678.00 | 678.00 | 3,118,814 |
| 17 May 2024 | 638.00 | 646.00 | 618.00 | 635.00 | 635.00 | 2,764,728 |
| 16 May 2024 | 675.00 | 678.00 | 628.00 | 638.00 | 638.00 | 3,176,062 |
| 15 May 2024 | 710.00 | 725.00 | 661.00 | 664.00 | 664.00 | 2,700,804 |
| 14 May 2024 | 656.00 | 699.00 | 656.00 | 691.00 | 691.00 | 1,905,028 |
| 13 May 2024 | 658.00 | 686.00 | 653.00 | 654.00 | 654.00 | 1,265,312 |
| 10 May 2024 | 677.00 | 678.00 | 648.00 | 656.00 | 656.00 | 1,697,709 |
| 09 May 2024 | 705.00 | 709.00 | 670.00 | 670.00 | 670.00 | 1,525,416 |
| 08 May 2024 | 723.00 | 724.00 | 664.00 | 698.00 | 698.00 | 3,317,090 |
| 07 May 2024 | 769.00 | 775.00 | 705.00 | 718.00 | 718.00 | 1,851,723 |
| 06 May 2024 | 790.00 | 795.00 | 761.00 | 769.00 | 769.00 | 1,004,066 |
| 03 May 2024 | 792.00 | 809.00 | 774.00 | 780.00 | 780.00 | 1,259,181 |
| 02 May 2024 | 784.00 | 797.00 | 765.00 | 777.00 | 777.00 | 1,249,155 |
| 30 Apr 2024 | 734.00 | 798.00 | 722.00 | 791.00 | 791.00 | 2,797,549 |
| 29 Apr 2024 | 737.00 | 743.00 | 719.00 | 727.00 | 727.00 | 965,490 |
| 26 Apr 2024 | 727.00 | 739.00 | 705.00 | 727.00 | 727.00 | 1,430,511 |
| 25 Apr 2024 | 733.00 | 734.00 | 688.00 | 705.00 | 705.00 | 1,613,582 |
| 24 Apr 2024 | 729.00 | 754.00 | 720.00 | 733.00 | 733.00 | 1,354,614 |
| 23 Apr 2024 | 688.00 | 728.00 | 680.00 | 695.00 | 695.00 | 1,318,647 |
| 22 Apr 2024 | 752.00 | 752.00 | 675.00 | 675.00 | 675.00 | 2,366,274 |
| 19 Apr 2024 | 770.00 | 800.00 | 740.00 | 750.00 | 750.00 | 1,980,769 |
| 18 Apr 2024 | 756.00 | 810.00 | 752.00 | 780.00 | 780.00 | 1,834,390 |
| 17 Apr 2024 | 728.00 | 777.00 | 718.00 | 756.00 | 756.00 | 1,840,787 |
| 16 Apr 2024 | 764.00 | 766.00 | 707.00 | 710.00 | 710.00 | 1,890,878 |
| 15 Apr 2024 | 816.00 | 830.00 | 770.00 | 770.00 | 770.00 | 1,983,806 |
| 12 Apr 2024 | 790.00 | 852.00 | 788.00 | 827.00 | 827.00 | 2,014,890 |
| 11 Apr 2024 | 765.00 | 795.00 | 751.00 | 790.00 | 790.00 | 1,757,613 |
| 10 Apr 2024 | 748.00 | 793.00 | 726.00 | 768.00 | 768.00 | 1,688,279 |
| 09 Apr 2024 | 755.00 | 766.00 | 729.00 | 739.00 | 739.00 | 1,193,971 |
| 08 Apr 2024 | 730.00 | 763.00 | 726.00 | 741.00 | 741.00 | 1,337,333 |
| 03 Apr 2024 | 704.00 | 737.00 | 672.00 | 725.00 | 725.00 | 2,413,374 |
| 02 Apr 2024 | 807.00 | 809.00 | 721.00 | 721.00 | 721.00 | 2,343,083 |
| 01 Apr 2024 | 789.00 | 807.00 | 777.00 | 801.00 | 801.00 | 339,715 |
| 29 Mar 2024 | 777.00 | 818.00 | 760.00 | 793.00 | 793.00 | 842,197 |
| 28 Mar 2024 | 778.00 | 790.00 | 752.00 | 775.00 | 775.00 | 703,437 |
| 27 Mar 2024 | 805.00 | 819.00 | 773.00 | 784.00 | 784.00 | 949,335 |
| 26 Mar 2024 | 847.00 | 853.00 | 772.00 | 805.00 | 805.00 | 1,446,809 |
| 25 Mar 2024 | 856.00 | 859.00 | 836.00 | 850.00 | 850.00 | 424,222 |
| 22 Mar 2024 | 872.00 | 873.00 | 830.00 | 855.00 | 855.00 | 520,658 |
| 21 Mar 2024 | 854.00 | 878.00 | 845.00 | 870.00 | 870.00 | 748,215 |
| 20 Mar 2024 | 896.00 | 896.00 | 840.00 | 844.00 | 844.00 | 1,032,996 |
| 19 Mar 2024 | 884.00 | 938.00 | 869.00 | 896.00 | 896.00 | 1,403,033 |
| 18 Mar 2024 | 899.00 | 901.00 | 857.00 | 894.00 | 894.00 | 716,592 |
| 15 Mar 2024 | 830.00 | 905.00 | 830.00 | 892.00 | 892.00 | 1,302,096 |
| 14 Mar 2024 | 845.00 | 854.00 | 782.00 | 837.00 | 837.00 | 1,105,679 |
| 13 Mar 2024 | 858.00 | 883.00 | 810.00 | 856.00 | 856.00 | 1,896,142 |
| 12 Mar 2024 | 872.00 | 890.00 | 849.00 | 850.00 | 850.00 | 1,169,301 |
| 11 Mar 2024 | 800.00 | 900.00 | 788.00 | 875.00 | 875.00 | 1,878,826 |
| 08 Mar 2024 | 884.00 | 884.00 | 793.00 | 831.00 | 831.00 | 2,087,181 |
| 07 Mar 2024 | 820.00 | 914.00 | 807.00 | 881.00 | 881.00 | 2,261,467 |
| 06 Mar 2024 | 806.00 | 846.00 | 800.00 | 835.00 | 835.00 | 825,501 |
| 05 Mar 2024 | 797.00 | 845.00 | 791.00 | 827.00 | 827.00 | 1,678,769 |
| 04 Mar 2024 | 787.00 | 800.00 | 760.00 | 797.00 | 797.00 | 1,162,953 |
| 01 Mar 2024 | 697.00 | 757.00 | 697.00 | 755.00 | 755.00 | 1,048,392 |
| 29 Feb 2024 | 677.00 | 710.00 | 675.00 | 689.00 | 689.00 | 951,678 |
| 27 Feb 2024 | 684.00 | 700.00 | 666.00 | 670.00 | 670.00 | 739,299 |
| 26 Feb 2024 | 694.00 | 696.00 | 672.00 | 686.00 | 686.00 | 595,246 |
| 23 Feb 2024 | 696.00 | 709.00 | 686.00 | 700.00 | 700.00 | 528,488 |
| 22 Feb 2024 | 715.00 | 720.00 | 682.00 | 699.00 | 699.00 | 689,927 |
| 21 Feb 2024 | 682.00 | 716.00 | 673.00 | 714.00 | 714.00 | 725,959 |
| 20 Feb 2024 | 650.00 | 682.00 | 650.00 | 682.00 | 682.00 | 864,232 |
| 19 Feb 2024 | 688.00 | 688.00 | 650.00 | 650.00 | 650.00 | 1,552,255 |
| 16 Feb 2024 | 733.00 | 743.00 | 700.00 | 722.00 | 722.00 | 1,354,667 |
| 15 Feb 2024 | 716.00 | 749.00 | 682.00 | 746.00 | 746.00 | 2,290,728 |
| 05 Feb 2024 | 638.00 | 701.00 | 636.00 | 701.00 | 701.00 | 2,718,797 |
| 02 Feb 2024 | 621.00 | 638.00 | 608.00 | 638.00 | 638.00 | 3,102,310 |
| 01 Feb 2024 | 547.00 | 595.00 | 547.00 | 580.00 | 580.00 | 2,378,883 |
| 31 Jan 2024 | 515.00 | 564.00 | 511.00 | 555.00 | 555.00 | 2,108,006 |
| 30 Jan 2024 | 499.00 | 517.00 | 495.50 | 513.00 | 513.00 | 992,350 |
| 29 Jan 2024 | 495.00 | 501.00 | 487.50 | 498.00 | 498.00 | 665,545 |
| 26 Jan 2024 | 503.00 | 505.00 | 488.00 | 495.50 | 495.50 | 866,056 |
| 25 Jan 2024 | 492.00 | 529.00 | 492.00 | 504.00 | 504.00 | 1,994,901 |
| 24 Jan 2024 | 491.00 | 504.00 | 488.50 | 492.00 | 492.00 | 770,442 |
| 23 Jan 2024 | 488.00 | 499.50 | 485.00 | 491.00 | 491.00 | 564,919 |
| 22 Jan 2024 | 472.50 | 491.50 | 465.50 | 491.50 | 491.50 | 1,100,311 |
| 19 Jan 2024 | 486.00 | 495.00 | 467.00 | 475.00 | 475.00 | 1,812,664 |
| 18 Jan 2024 | 515.00 | 515.00 | 474.00 | 490.00 | 490.00 | 1,875,377 |
| 17 Jan 2024 | 507.00 | 522.00 | 492.50 | 518.00 | 518.00 | 1,475,449 |
| 16 Jan 2024 | 484.00 | 518.00 | 484.00 | 515.00 | 515.00 | 1,814,754 |
| 15 Jan 2024 | 494.00 | 494.00 | 477.00 | 482.50 | 482.50 | 893,098 |
| 12 Jan 2024 | 483.50 | 500.00 | 479.00 | 490.00 | 490.00 | 1,905,437 |
| 11 Jan 2024 | 478.00 | 494.00 | 472.00 | 487.50 | 487.50 | 2,256,261 |
| 10 Jan 2024 | 432.00 | 474.00 | 427.00 | 472.00 | 472.00 | 3,187,644 |
| 09 Jan 2024 | 415.00 | 437.00 | 410.50 | 437.00 | 437.00 | 2,407,224 |
| 08 Jan 2024 | 421.50 | 426.00 | 410.00 | 412.50 | 412.50 | 1,326,307 |
| 05 Jan 2024 | 393.00 | 422.00 | 386.00 | 421.00 | 421.00 | 2,616,718 |
| 04 Jan 2024 | 386.50 | 398.00 | 385.50 | 391.50 | 391.50 | 977,890 |
| 03 Jan 2024 | 377.00 | 388.00 | 373.50 | 386.50 | 386.50 | 387,773 |
| 02 Jan 2024 | 382.00 | 382.00 | 374.00 | 378.00 | 378.00 | 488,651 |
| 29 Dec 2023 | 385.00 | 386.00 | 376.00 | 382.50 | 382.50 | 1,052,438 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.