Foxsemicon Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 310.00 | 312.00 | 301.00 | 301.00 | 301.00 | 1,096,174 |
| 2024-08-01 | 315.00 | 332.00 | 314.00 | 322.00 | 322.00 | 2,559,073 |
| 2024-07-31 | 306.00 | 309.50 | 303.00 | 304.50 | 304.50 | 859,319 |
| 2024-07-30 | 306.00 | 313.00 | 300.00 | 312.00 | 312.00 | 1,128,200 |
| 2024-07-29 | 318.00 | 323.00 | 308.00 | 309.00 | 309.00 | 926,077 |
| 2024-07-26 | 309.00 | 317.50 | 301.00 | 315.00 | 315.00 | 1,472,502 |
| 2024-07-23 | 328.00 | 329.00 | 319.50 | 325.00 | 325.00 | 1,176,466 |
| 2024-07-22 | 331.00 | 334.50 | 317.00 | 317.00 | 317.00 | 1,721,312 |
| 2024-07-19 | 335.50 | 339.00 | 327.50 | 330.50 | 330.50 | 2,175,360 |
| 2024-07-18 | 348.50 | 352.00 | 329.00 | 334.50 | 334.50 | 3,160,604 |
| 2024-07-17 | 367.50 | 369.50 | 360.00 | 363.00 | 363.00 | 1,101,316 |
| 2024-07-16 | 368.00 | 370.00 | 361.00 | 361.00 | 361.00 | 609,381 |
| 2024-07-15 | 370.00 | 370.00 | 360.50 | 366.00 | 366.00 | 1,028,320 |
| 2024-07-12 | 371.00 | 371.50 | 358.00 | 364.00 | 364.00 | 2,614,531 |
| 2024-07-11 | 389.00 | 391.50 | 376.50 | 377.00 | 377.00 | 2,202,578 |
| 2024-07-10 | 384.00 | 392.00 | 378.00 | 384.00 | 384.00 | 2,643,827 |
| 2024-07-09 | 394.00 | 397.00 | 376.00 | 390.00 | 390.00 | 3,591,738 |
| 2024-07-08 | 398.50 | 399.00 | 376.00 | 396.50 | 396.50 | 3,159,616 |
| 2024-07-05 | 392.50 | 403.00 | 384.50 | 397.50 | 397.50 | 3,666,242 |
| 2024-07-04 | 368.00 | 395.00 | 363.50 | 387.50 | 387.50 | 5,419,007 |
| 2024-07-03 | 349.00 | 372.00 | 340.00 | 363.50 | 363.50 | 4,344,500 |
| 2024-07-02 | 337.00 | 360.00 | 337.00 | 345.00 | 345.00 | 5,973,571 |
| 2024-07-01 | 312.50 | 339.00 | 308.50 | 338.00 | 338.00 | 5,477,919 |
| 2024-06-28 | 318.50 | 319.50 | 308.50 | 308.50 | 308.50 | 1,445,201 |
| 2024-06-27 | 312.50 | 321.00 | 312.50 | 317.00 | 317.00 | 1,567,256 |
| 2024-06-26 | 309.00 | 324.00 | 308.00 | 313.00 | 313.00 | 2,819,087 |
| 2024-06-25 | 305.00 | 307.50 | 299.00 | 307.50 | 307.50 | 2,386,394 |
| 2024-06-24 | 327.50 | 330.00 | 315.00 | 324.50 | 324.50 | 2,384,774 |
| 2024-06-21 | 325.00 | 331.00 | 319.00 | 327.50 | 327.50 | 2,124,038 |
| 2024-06-20 | 316.00 | 329.50 | 310.50 | 328.00 | 328.00 | 2,847,644 |
| 2024-06-19 | 310.00 | 316.00 | 309.00 | 313.50 | 313.50 | 1,812,958 |
| 2024-06-18 | 307.00 | 308.00 | 304.00 | 307.00 | 307.00 | 524,618 |
| 2024-06-17 | 308.00 | 310.00 | 305.50 | 306.50 | 306.50 | 546,505 |
| 2024-06-14 | 318.50 | 318.50 | 306.50 | 308.00 | 308.00 | 1,633,210 |
| 2024-06-13 | 315.00 | 318.00 | 312.50 | 317.00 | 317.00 | 1,944,817 |
| 2024-06-12 | 311.00 | 315.00 | 307.50 | 312.00 | 312.00 | 1,239,922 |
| 2024-06-11 | 308.00 | 314.00 | 306.50 | 308.00 | 308.00 | 1,378,707 |
| 2024-06-07 | 305.50 | 307.00 | 298.00 | 306.50 | 306.50 | 1,062,456 |
| 2024-06-06 | 311.00 | 315.00 | 302.50 | 303.50 | 303.50 | 789,075 |
| 2024-06-05 | 305.50 | 307.50 | 302.00 | 305.50 | 305.50 | 616,103 |
| 2024-06-04 | 302.50 | 308.00 | 301.50 | 304.00 | 304.00 | 905,511 |
| 2024-06-03 | 298.50 | 302.00 | 296.50 | 301.50 | 301.50 | 1,162,621 |
| 2024-05-31 | 300.00 | 303.50 | 291.50 | 294.50 | 294.50 | 1,484,829 |
| 2024-05-30 | 300.50 | 303.00 | 298.00 | 298.50 | 298.50 | 499,405 |
| 2024-05-29 | 304.50 | 304.50 | 300.00 | 300.50 | 300.50 | 828,595 |
| 2024-05-28 | 312.50 | 314.00 | 303.00 | 303.50 | 303.50 | 1,570,420 |
| 2024-05-27 | 310.50 | 316.00 | 307.50 | 315.50 | 315.50 | 1,242,761 |
| 2024-05-24 | 304.00 | 310.00 | 300.50 | 309.00 | 309.00 | 1,163,393 |
| 2024-05-23 | 299.00 | 306.50 | 298.00 | 304.00 | 304.00 | 2,043,454 |
| 2024-05-22 | 298.00 | 301.50 | 295.00 | 299.00 | 299.00 | 1,275,765 |
| 2024-05-21 | 305.50 | 307.00 | 300.00 | 300.00 | 300.00 | 1,317,235 |
| 2024-05-20 | 315.00 | 323.50 | 304.50 | 304.50 | 304.50 | 2,554,358 |
| 2024-05-17 | 310.00 | 312.50 | 303.00 | 307.00 | 307.00 | 1,428,241 |
| 2024-05-16 | 309.50 | 319.00 | 309.50 | 313.00 | 313.00 | 1,281,392 |
| 2024-05-15 | 305.50 | 309.50 | 304.50 | 304.50 | 304.50 | 561,447 |
| 2024-05-14 | 311.50 | 312.50 | 302.50 | 304.50 | 304.50 | 945,244 |
| 2024-05-13 | 314.00 | 315.00 | 307.00 | 311.50 | 311.50 | 779,054 |
| 2024-05-10 | 314.00 | 317.00 | 307.00 | 312.00 | 312.00 | 967,316 |
| 2024-05-09 | 320.50 | 320.50 | 305.50 | 311.50 | 311.50 | 1,727,447 |
| 2024-05-08 | 316.00 | 323.00 | 314.00 | 318.50 | 318.50 | 1,607,164 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-03 | 13.7877 TWD |
| 2022-06-28 | 8.6916 TWD |
| 2021-08-25 | 6.9830 TWD |
| 2020-07-17 | 3.9988 TWD |
| 2019-07-22 | 7.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.