Foxsemicon Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 305.00 | 320.00 | 304.00 | 319.50 | 319.50 | 4,085,359 |
| 2024-05-06 | 298.50 | 302.00 | 295.00 | 297.50 | 297.50 | 912,550 |
| 2024-05-03 | 294.00 | 304.00 | 294.00 | 297.50 | 297.50 | 1,459,293 |
| 2024-05-02 | 297.50 | 298.00 | 290.50 | 291.00 | 291.00 | 995,090 |
| 2024-04-30 | 292.00 | 304.00 | 290.50 | 302.00 | 302.00 | 1,958,951 |
| 2024-04-29 | 292.00 | 295.00 | 288.50 | 294.50 | 294.50 | 605,785 |
| 2024-04-26 | 292.50 | 293.50 | 288.50 | 290.00 | 290.00 | 513,114 |
| 2024-04-25 | 289.00 | 291.00 | 287.00 | 288.00 | 288.00 | 518,382 |
| 2024-04-24 | 289.00 | 295.00 | 287.50 | 292.00 | 292.00 | 1,286,309 |
| 2024-04-23 | 283.50 | 286.00 | 280.50 | 284.00 | 284.00 | 812,415 |
| 2024-04-22 | 283.50 | 288.00 | 276.00 | 279.00 | 279.00 | 1,652,927 |
| 2024-04-19 | 284.00 | 291.00 | 278.00 | 288.00 | 288.00 | 3,160,876 |
| 2024-04-18 | 304.50 | 305.00 | 288.50 | 294.00 | 294.00 | 2,863,354 |
| 2024-04-17 | 299.50 | 311.50 | 299.50 | 308.50 | 308.50 | 1,665,603 |
| 2024-04-16 | 300.50 | 301.50 | 292.00 | 295.50 | 295.50 | 1,393,471 |
| 2024-04-15 | 303.50 | 313.50 | 299.00 | 305.00 | 305.00 | 1,535,383 |
| 2024-04-12 | 299.00 | 314.00 | 299.00 | 307.50 | 307.50 | 2,816,990 |
| 2024-04-11 | 296.50 | 298.50 | 292.00 | 296.00 | 296.00 | 1,336,168 |
| 2024-04-10 | 299.00 | 303.50 | 297.00 | 298.50 | 298.50 | 1,360,575 |
| 2024-04-09 | 309.50 | 310.00 | 296.00 | 297.00 | 297.00 | 2,270,651 |
| 2024-04-08 | 309.00 | 310.50 | 304.50 | 309.50 | 309.50 | 923,537 |
| 2024-04-03 | 310.00 | 315.00 | 305.50 | 308.00 | 308.00 | 2,540,570 |
| 2024-04-02 | 306.50 | 319.00 | 304.50 | 314.00 | 314.00 | 2,886,351 |
| 2024-04-01 | 299.00 | 309.00 | 298.50 | 304.00 | 304.00 | 1,775,666 |
| 2024-03-29 | 303.00 | 303.00 | 292.50 | 296.00 | 296.00 | 1,722,000 |
| 2024-03-28 | 306.50 | 307.50 | 299.50 | 299.50 | 299.50 | 2,052,790 |
| 2024-03-27 | 300.50 | 313.50 | 300.50 | 307.50 | 307.50 | 3,122,851 |
| 2024-03-26 | 305.00 | 320.50 | 295.00 | 299.50 | 299.50 | 4,450,832 |
| 2024-03-25 | 299.00 | 302.50 | 294.50 | 297.50 | 297.50 | 1,737,427 |
| 2024-03-22 | 296.50 | 298.50 | 290.00 | 297.50 | 297.50 | 2,368,467 |
| 2024-03-21 | 293.00 | 303.00 | 289.50 | 294.00 | 294.00 | 3,819,399 |
| 2024-03-20 | 293.00 | 296.00 | 286.50 | 290.00 | 290.00 | 4,470,029 |
| 2024-03-19 | 274.00 | 293.00 | 272.00 | 291.50 | 291.50 | 6,470,762 |
| 2024-03-18 | 273.50 | 274.50 | 267.00 | 273.50 | 273.50 | 3,853,287 |
| 2024-03-15 | 262.00 | 275.50 | 261.00 | 270.00 | 270.00 | 6,866,624 |
| 2024-03-14 | 253.50 | 264.00 | 246.50 | 263.00 | 263.00 | 5,248,189 |
| 2024-03-13 | 253.00 | 256.00 | 244.00 | 246.50 | 246.50 | 2,327,931 |
| 2024-03-12 | 244.00 | 249.00 | 244.00 | 248.50 | 248.50 | 1,374,310 |
| 2024-03-11 | 252.00 | 253.00 | 243.50 | 244.00 | 244.00 | 1,742,235 |
| 2024-03-08 | 256.00 | 258.50 | 243.50 | 248.00 | 248.00 | 3,150,352 |
| 2024-03-07 | 258.00 | 265.00 | 253.00 | 253.50 | 253.50 | 2,351,963 |
| 2024-03-06 | 251.00 | 257.50 | 250.00 | 255.00 | 255.00 | 1,649,865 |
| 2024-03-05 | 254.50 | 255.50 | 248.00 | 252.50 | 252.50 | 1,843,762 |
| 2024-03-04 | 249.00 | 257.50 | 246.50 | 257.00 | 257.00 | 3,612,364 |
| 2024-03-01 | 243.00 | 252.50 | 243.00 | 247.50 | 247.50 | 2,348,937 |
| 2024-02-29 | 243.00 | 244.50 | 239.00 | 240.00 | 240.00 | 1,592,901 |
| 2024-02-27 | 248.50 | 249.50 | 241.50 | 244.00 | 244.00 | 1,730,348 |
| 2024-02-26 | 252.50 | 259.50 | 246.00 | 248.50 | 248.50 | 3,674,645 |
| 2024-02-23 | 247.50 | 254.50 | 244.50 | 250.00 | 250.00 | 4,561,692 |
| 2024-02-22 | 231.50 | 247.50 | 231.50 | 245.00 | 245.00 | 3,750,138 |
| 2024-02-21 | 229.00 | 230.50 | 228.00 | 230.00 | 230.00 | 800,888 |
| 2024-02-20 | 231.50 | 237.00 | 230.00 | 231.00 | 231.00 | 1,162,180 |
| 2024-02-19 | 234.00 | 235.00 | 228.00 | 231.00 | 231.00 | 1,721,506 |
| 2024-02-16 | 229.50 | 241.50 | 226.50 | 233.50 | 233.50 | 4,286,944 |
| 2024-02-15 | 214.00 | 222.00 | 214.00 | 221.00 | 221.00 | 1,593,656 |
| 2024-02-05 | 212.50 | 213.00 | 211.50 | 212.50 | 212.50 | 264,372 |
| 2024-02-02 | 213.00 | 215.00 | 211.50 | 212.50 | 212.50 | 544,180 |
| 2024-02-01 | 216.00 | 216.50 | 212.00 | 212.50 | 212.50 | 593,286 |
| 2024-01-31 | 217.50 | 217.50 | 214.50 | 216.00 | 216.00 | 637,256 |
| 2024-01-30 | 214.00 | 219.00 | 214.00 | 217.50 | 217.50 | 995,951 |
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.