Fositek Corp. 6805
TWSE · Taiwan · Electronic Technology
TWD 2,390.00-65.00 (-2.65%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 2,390.00 | -2.65% | TWD 2,475.00 | TWD 2,510.00 | TWD 2,335.00 | 2.09M |
| 2026-09-30 | TWD 2,455.00 | -2.39% | TWD 2,580.00 | TWD 2,720.00 | TWD 2,440.00 | 2.30M |
| 2026-09-29 | TWD 2,515.00 | -0.59% | TWD 2,455.00 | TWD 2,550.00 | TWD 2,420.00 | 1.01M |
| 2026-09-24 | TWD 2,530.00 | -2.69% | TWD 2,570.00 | TWD 2,615.00 | TWD 2,505.00 | 1.01M |
| 2026-09-23 | TWD 2,600.00 | +4.00% | TWD 2,490.00 | TWD 2,750.00 | TWD 2,475.00 | 2.46M |
| 2026-09-22 | TWD 2,500.00 | +3.52% | TWD 2,500.00 | TWD 2,565.00 | TWD 2,470.00 | 1.83M |
| 2026-09-21 | TWD 2,415.00 | +5.23% | TWD 2,325.00 | TWD 2,445.00 | TWD 2,300.00 | 2.41M |
| 2026-09-18 | TWD 2,295.00 | +9.81% | TWD 2,195.00 | TWD 2,295.00 | TWD 2,155.00 | 1.43M |
| 2026-09-17 | TWD 2,090.00 | +2.20% | TWD 2,095.00 | TWD 2,200.00 | TWD 2,080.00 | 1.07M |
| 2026-09-16 | TWD 2,045.00 | +0.99% | TWD 2,035.00 | TWD 2,070.00 | TWD 2,010.00 | 1.02M |
| 2026-09-15 | TWD 2,025.00 | -6.47% | TWD 2,175.00 | TWD 2,195.00 | TWD 2,010.00 | 1.25M |
| 2026-09-14 | TWD 2,165.00 | +0.70% | TWD 2,095.00 | TWD 2,210.00 | TWD 2,085.00 | 895.08K |
| 2026-09-11 | TWD 2,150.00 | -1.83% | TWD 2,135.00 | TWD 2,230.00 | TWD 2,110.00 | 991.24K |
| 2026-09-10 | TWD 2,190.00 | -4.58% | TWD 2,260.00 | TWD 2,310.00 | TWD 2,155.00 | 1.45M |
| 2026-09-09 | TWD 2,295.00 | +6.50% | TWD 2,170.00 | TWD 2,325.00 | TWD 2,155.00 | 1.50M |
| 2026-09-08 | TWD 2,155.00 | -4.86% | TWD 2,235.00 | TWD 2,235.00 | TWD 2,145.00 | 287.50K |
| 2026-09-07 | TWD 2,265.00 | +2.95% | TWD 2,260.00 | TWD 2,265.00 | TWD 2,210.00 | 487.72K |
| 2026-09-04 | TWD 2,200.00 | +5.01% | TWD 2,150.00 | TWD 2,200.00 | TWD 2,080.00 | 522.78K |
| 2026-09-03 | TWD 2,095.00 | -0.71% | TWD 2,130.00 | TWD 2,170.00 | TWD 2,030.00 | 819.24K |
| 2026-09-02 | TWD 2,110.00 | -7.66% | TWD 2,240.00 | TWD 2,240.00 | TWD 2,110.00 | 1.16M |
| 2026-09-01 | TWD 2,285.00 | -0.87% | TWD 2,305.00 | TWD 2,320.00 | TWD 2,130.00 | 2.48M |
| 2026-08-31 | TWD 2,305.00 | -1.71% | TWD 2,360.00 | TWD 2,375.00 | TWD 2,230.00 | 2.80M |
| 2026-08-28 | TWD 2,345.00 | +5.39% | TWD 2,265.00 | TWD 2,435.00 | TWD 2,255.00 | 3.53M |
| 2026-08-27 | TWD 2,225.00 | +9.88% | TWD 2,090.00 | TWD 2,225.00 | TWD 2,075.00 | 4.11M |
| 2026-08-26 | TWD 2,025.00 | +9.76% | TWD 1,830.00 | TWD 2,025.00 | TWD 1,825.00 | 2.91M |
| 2026-08-25 | TWD 1,845.00 | +7.89% | TWD 1,680.00 | TWD 1,845.00 | TWD 1,665.00 | 1.10M |
| 2026-08-24 | TWD 1,710.00 | -3.12% | TWD 1,765.00 | TWD 1,765.00 | TWD 1,690.00 | 822.21K |
| 2026-08-21 | TWD 1,765.00 | -4.59% | TWD 1,870.00 | TWD 1,875.00 | TWD 1,760.00 | 840.40K |
| 2026-08-20 | TWD 1,850.00 | +2.78% | TWD 1,800.00 | TWD 1,875.00 | TWD 1,750.00 | 1.61M |
| 2026-08-19 | TWD 1,800.00 | -8.16% | TWD 1,860.00 | TWD 1,935.00 | TWD 1,770.00 | 1.74M |
| 2026-08-18 | TWD 1,960.00 | +1.82% | TWD 1,950.00 | TWD 1,995.00 | TWD 1,900.00 | 1.94M |
| 2026-08-17 | TWD 1,925.00 | +6.65% | TWD 1,795.00 | TWD 1,950.00 | TWD 1,785.00 | 2.38M |
| 2026-08-14 | TWD 1,805.00 | -1.37% | TWD 1,860.00 | TWD 1,895.00 | TWD 1,785.00 | 1.13M |
| 2026-08-13 | TWD 1,830.00 | -0.27% | TWD 1,850.00 | TWD 1,915.00 | TWD 1,825.00 | 2.03M |
| 2026-08-12 | TWD 1,835.00 | +2.51% | TWD 1,790.00 | TWD 1,860.00 | TWD 1,780.00 | 1.82M |
| 2026-08-11 | TWD 1,790.00 | +1.99% | TWD 1,725.00 | TWD 1,840.00 | TWD 1,725.00 | 3.14M |
| 2026-08-10 | TWD 1,755.00 | +5.09% | TWD 1,720.00 | TWD 1,825.00 | TWD 1,680.00 | 2.57M |
| 2026-08-07 | TWD 1,670.00 | -5.11% | TWD 1,790.00 | TWD 1,825.00 | TWD 1,645.00 | 2.94M |
| 2026-08-06 | TWD 1,760.00 | +10.00% | TWD 1,650.00 | TWD 1,760.00 | TWD 1,635.00 | 2.96M |
| 2026-08-05 | TWD 1,600.00 | +0.63% | TWD 1,720.00 | TWD 1,725.00 | TWD 1,570.00 | 3.18M |
| 2026-08-04 | TWD 1,590.00 | +8.16% | TWD 1,490.00 | TWD 1,615.00 | TWD 1,490.00 | 1.85M |
| 2026-08-03 | TWD 1,470.00 | +8.89% | TWD 1,340.00 | TWD 1,485.00 | TWD 1,340.00 | 1.08M |
| 2026-07-31 | TWD 1,350.00 | +9.76% | TWD 1,350.00 | TWD 1,350.00 | TWD 1,335.00 | 530.03K |
| 2026-07-30 | TWD 1,230.00 | -2.77% | TWD 1,240.00 | TWD 1,295.00 | TWD 1,205.00 | 1.04M |
| 2026-07-29 | TWD 1,265.00 | -5.60% | TWD 1,365.00 | TWD 1,400.00 | TWD 1,210.00 | 1.69M |
| 2026-07-28 | TWD 1,340.00 | -7.90% | TWD 1,350.00 | TWD 1,400.00 | TWD 1,335.00 | 1.26M |
| 2026-07-27 | TWD 1,455.00 | +3.19% | TWD 1,410.00 | TWD 1,455.00 | TWD 1,360.00 | 546.47K |
| 2026-07-24 | TWD 1,410.00 | -3.09% | TWD 1,420.00 | TWD 1,475.00 | TWD 1,405.00 | 770.05K |
| 2026-07-23 | TWD 1,455.00 | +4.30% | TWD 1,415.00 | TWD 1,475.00 | TWD 1,415.00 | 1.48M |
| 2026-07-22 | TWD 1,395.00 | -1.41% | TWD 1,470.00 | TWD 1,470.00 | TWD 1,390.00 | 579.20K |
| 2026-07-21 | TWD 1,415.00 | +8.43% | TWD 1,325.00 | TWD 1,425.00 | TWD 1,325.00 | 958.33K |
| 2026-07-20 | TWD 1,305.00 | -2.97% | TWD 1,370.00 | TWD 1,370.00 | TWD 1,270.00 | 716.29K |
| 2026-07-17 | TWD 1,345.00 | -4.95% | TWD 1,350.00 | TWD 1,440.00 | TWD 1,340.00 | 932.70K |
| 2026-07-16 | TWD 1,415.00 | +1.43% | TWD 1,370.00 | TWD 1,435.00 | TWD 1,370.00 | 701.03K |
| 2026-07-15 | TWD 1,395.00 | +5.68% | TWD 1,355.00 | TWD 1,415.00 | TWD 1,335.00 | 778.16K |
| 2026-07-14 | TWD 1,320.00 | -6.38% | TWD 1,375.00 | TWD 1,405.00 | TWD 1,270.00 | 1.01M |
| 2026-07-13 | TWD 1,410.00 | -3.42% | TWD 1,465.00 | TWD 1,485.00 | TWD 1,395.00 | 728.18K |
| 2026-07-10 | TWD 1,460.00 | 0.00% | TWD 1,460.00 | TWD 1,460.00 | TWD 1,460.00 | 0 |
| 2026-07-09 | TWD 1,460.00 | +4.66% | TWD 1,420.00 | TWD 1,520.00 | TWD 1,385.00 | 1.87M |
| 2026-07-08 | TWD 1,395.00 | -6.38% | TWD 1,495.00 | TWD 1,495.00 | TWD 1,345.00 | 3.33M |
| 2026-07-07 | TWD 1,490.00 | -5.10% | TWD 1,570.00 | TWD 1,630.00 | TWD 1,470.00 | 1.46M |
| 2026-07-06 | TWD 1,570.00 | -3.68% | TWD 1,645.00 | TWD 1,650.00 | TWD 1,560.00 | 1.50M |
| 2026-07-03 | TWD 1,630.00 | -2.40% | TWD 1,660.00 | TWD 1,700.00 | TWD 1,615.00 | 928.40K |
| 2026-07-02 | TWD 1,670.00 | -1.76% | TWD 1,640.00 | TWD 1,700.00 | TWD 1,615.00 | 1.34M |
| 2026-07-01 | TWD 1,700.00 | +1.19% | TWD 1,710.00 | TWD 1,745.00 | TWD 1,680.00 | 666.04K |
| 2026-06-30 | TWD 1,680.00 | +3.38% | TWD 1,570.00 | TWD 1,725.00 | TWD 1,570.00 | 1.22M |
| 2026-06-29 | TWD 1,625.00 | -0.91% | TWD 1,660.00 | TWD 1,690.00 | TWD 1,610.00 | 545.21K |
| 2026-06-26 | TWD 1,640.00 | -6.29% | TWD 1,750.00 | TWD 1,775.00 | TWD 1,630.00 | 1.07M |
| 2026-06-25 | TWD 1,750.00 | -3.05% | TWD 1,820.00 | TWD 1,865.00 | TWD 1,750.00 | 897.46K |
| 2026-06-24 | TWD 1,805.00 | +2.27% | TWD 1,750.00 | TWD 1,830.00 | TWD 1,730.00 | 727.88K |
| 2026-06-23 | TWD 1,765.00 | -3.02% | TWD 1,820.00 | TWD 1,840.00 | TWD 1,760.00 | 630.06K |
| 2026-06-22 | TWD 1,820.00 | +3.70% | TWD 1,775.00 | TWD 1,830.00 | TWD 1,750.00 | 1.04M |
| 2026-06-18 | TWD 1,755.00 | +2.33% | TWD 1,745.00 | TWD 1,765.00 | TWD 1,720.00 | 814.87K |
| 2026-06-17 | TWD 1,715.00 | -0.58% | TWD 1,710.00 | TWD 1,760.00 | TWD 1,690.00 | 958.35K |
| 2026-06-16 | TWD 1,725.00 | -0.58% | TWD 1,740.00 | TWD 1,765.00 | TWD 1,720.00 | 969.26K |
| 2026-06-15 | TWD 1,735.00 | -4.93% | TWD 1,880.00 | TWD 1,880.00 | TWD 1,735.00 | 2.04M |
| 2026-06-12 | TWD 1,825.00 | +4.29% | TWD 1,805.00 | TWD 1,855.00 | TWD 1,745.00 | 1.71M |
| 2026-06-11 | TWD 1,750.00 | -0.28% | TWD 1,700.00 | TWD 1,790.00 | TWD 1,690.00 | 939.59K |
| 2026-06-10 | TWD 1,755.00 | -10.00% | TWD 1,890.00 | TWD 1,900.00 | TWD 1,755.00 | 2.33M |
| 2026-06-09 | TWD 1,950.00 | +2.90% | TWD 1,900.00 | TWD 1,950.00 | TWD 1,850.00 | 1.67M |
| 2026-06-08 | TWD 1,895.00 | -2.82% | TWD 1,760.00 | TWD 1,935.00 | TWD 1,760.00 | 1.23M |
| 2026-06-05 | TWD 1,950.00 | -1.76% | TWD 1,925.00 | TWD 2,065.00 | TWD 1,890.00 | 1.37M |
| 2026-06-04 | TWD 1,985.00 | -4.80% | TWD 2,020.00 | TWD 2,055.00 | TWD 1,955.00 | 1.10M |
| 2026-06-03 | TWD 2,085.00 | -4.79% | TWD 2,240.00 | TWD 2,260.00 | TWD 2,020.00 | 3.21M |
| 2026-06-02 | TWD 2,190.00 | +3.30% | TWD 2,150.00 | TWD 2,245.00 | TWD 2,100.00 | 4.29M |
| 2026-06-01 | TWD 2,120.00 | +9.84% | TWD 2,040.00 | TWD 2,120.00 | TWD 2,040.00 | 2.68M |
| 2026-05-29 | TWD 1,930.00 | +9.35% | TWD 1,835.00 | TWD 1,940.00 | TWD 1,800.00 | 3.76M |
| 2026-05-28 | TWD 1,765.00 | +1.44% | TWD 1,765.00 | TWD 1,865.00 | TWD 1,730.00 | 2.99M |
| 2026-05-27 | TWD 1,740.00 | -2.52% | TWD 1,805.00 | TWD 1,840.00 | TWD 1,720.00 | 1.48M |
| 2026-05-26 | TWD 1,785.00 | +2.29% | TWD 1,750.00 | TWD 1,820.00 | TWD 1,705.00 | 2.31M |