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 |