Foxsemicon Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 213.50 | 215.50 | 211.50 | 214.00 | 214.00 | 413,257 |
| 2024-01-26 | 217.50 | 217.50 | 213.00 | 213.50 | 213.50 | 832,200 |
| 2024-01-25 | 214.00 | 220.00 | 214.00 | 217.50 | 217.50 | 1,112,735 |
| 2024-01-24 | 215.50 | 216.50 | 212.00 | 213.00 | 213.00 | 593,026 |
| 2024-01-23 | 211.50 | 215.50 | 210.50 | 215.00 | 215.00 | 982,183 |
| 2024-01-22 | 209.00 | 216.00 | 209.00 | 211.00 | 211.00 | 2,566,301 |
| 2024-01-19 | 205.00 | 208.00 | 205.00 | 207.50 | 207.50 | 471,125 |
| 2024-01-18 | 202.50 | 206.00 | 202.00 | 203.50 | 203.50 | 490,174 |
| 2024-01-17 | 206.50 | 208.00 | 202.50 | 203.50 | 203.50 | 1,130,557 |
| 2024-01-16 | 208.00 | 211.00 | 206.50 | 210.00 | 210.00 | 605,169 |
| 2024-01-15 | 209.50 | 209.50 | 206.00 | 208.00 | 208.00 | 187,898 |
| 2024-01-12 | 209.00 | 210.00 | 206.00 | 207.00 | 207.00 | 380,242 |
| 2024-01-11 | 211.00 | 211.00 | 206.00 | 210.00 | 210.00 | 734,100 |
| 2024-01-10 | 209.50 | 211.50 | 207.50 | 211.00 | 211.00 | 913,119 |
| 2024-01-09 | 207.00 | 211.00 | 207.00 | 209.00 | 209.00 | 982,300 |
| 2024-01-08 | 207.50 | 209.00 | 204.00 | 204.50 | 204.50 | 627,282 |
| 2024-01-05 | 207.00 | 210.00 | 206.50 | 207.00 | 207.00 | 614,762 |
| 2024-01-04 | 206.50 | 209.00 | 206.00 | 206.50 | 206.50 | 462,753 |
| 2024-01-03 | 207.00 | 209.50 | 207.00 | 207.00 | 207.00 | 596,490 |
| 2024-01-02 | 210.50 | 211.50 | 207.50 | 210.50 | 210.50 | 841,822 |
| 2023-12-29 | 207.50 | 213.00 | 206.50 | 210.50 | 210.50 | 2,247,036 |
| 2023-12-28 | 205.00 | 208.50 | 204.00 | 206.00 | 206.00 | 1,026,450 |
| 2023-12-27 | 201.50 | 206.00 | 201.50 | 205.50 | 205.50 | 757,720 |
| 2023-12-26 | 200.00 | 201.50 | 199.50 | 201.50 | 201.50 | 269,698 |
| 2023-12-25 | 199.50 | 200.00 | 199.00 | 199.00 | 199.00 | 135,102 |
| 2023-12-22 | 201.50 | 201.50 | 199.50 | 199.50 | 199.50 | 125,007 |
| 2023-12-21 | 199.00 | 201.00 | 198.00 | 200.00 | 200.00 | 202,179 |
| 2023-12-20 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 297,548 |
| 2023-12-19 | 203.50 | 206.00 | 200.00 | 201.00 | 201.00 | 506,296 |
| 2023-12-18 | 203.50 | 206.00 | 202.50 | 204.00 | 204.00 | 479,400 |
| 2023-12-15 | 207.50 | 208.00 | 203.00 | 203.00 | 203.00 | 924,945 |
| 2023-12-14 | 203.00 | 207.00 | 203.00 | 205.50 | 205.50 | 1,612,346 |
| 2023-12-13 | 198.50 | 201.50 | 198.00 | 201.50 | 201.50 | 692,025 |
| 2023-12-12 | 195.00 | 203.00 | 195.00 | 198.00 | 198.00 | 962,047 |
| 2023-12-11 | 195.00 | 195.00 | 193.50 | 194.50 | 194.50 | 157,220 |
| 2023-12-08 | 195.00 | 195.00 | 193.00 | 193.50 | 193.50 | 183,146 |
| 2023-12-07 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | 301,016 |
| 2023-12-06 | 196.50 | 196.50 | 195.00 | 195.00 | 195.00 | 221,127 |
| 2023-12-05 | 198.00 | 198.00 | 196.00 | 196.00 | 196.00 | 223,636 |
| 2023-12-04 | 198.00 | 199.00 | 198.00 | 198.00 | 198.00 | 293,700 |
| 2023-12-01 | 197.50 | 199.00 | 197.50 | 198.00 | 198.00 | 231,300 |
| 2023-11-30 | 197.50 | 198.00 | 196.50 | 197.50 | 197.50 | 293,590 |
| 2023-11-29 | 198.50 | 199.50 | 197.00 | 197.50 | 197.50 | 334,117 |
| 2023-11-28 | 197.00 | 200.00 | 196.50 | 199.00 | 199.00 | 549,328 |
| 2023-11-27 | 198.50 | 198.50 | 195.50 | 195.50 | 195.50 | 333,400 |
| 2023-11-24 | 198.50 | 199.00 | 197.00 | 197.50 | 197.50 | 302,891 |
| 2023-11-23 | 197.00 | 198.50 | 195.00 | 198.50 | 198.50 | 516,850 |
| 2023-11-22 | 198.00 | 198.00 | 196.00 | 197.00 | 197.00 | 295,921 |
| 2023-11-21 | 195.00 | 199.00 | 194.00 | 197.50 | 197.50 | 1,048,461 |
| 2023-11-20 | 193.50 | 194.50 | 192.50 | 194.00 | 194.00 | 460,565 |
| 2023-11-17 | 193.00 | 193.50 | 190.00 | 192.50 | 192.50 | 299,179 |
| 2023-11-16 | 193.00 | 193.00 | 191.00 | 193.00 | 193.00 | 356,320 |
| 2023-11-15 | 193.00 | 194.50 | 192.00 | 192.50 | 192.50 | 639,223 |
| 2023-11-14 | 189.00 | 193.50 | 189.00 | 192.00 | 192.00 | 890,750 |
| 2023-11-13 | 189.00 | 191.50 | 188.00 | 188.00 | 188.00 | 566,410 |
| 2023-11-10 | 187.00 | 187.00 | 184.50 | 185.00 | 185.00 | 151,120 |
| 2023-11-09 | 187.00 | 187.50 | 186.00 | 186.50 | 186.50 | 110,100 |
| 2023-11-08 | 187.00 | 187.50 | 186.00 | 187.00 | 187.00 | 161,050 |
| 2023-11-07 | 187.50 | 188.00 | 186.00 | 186.00 | 186.00 | 82,027 |
| 2023-11-06 | 185.50 | 188.00 | 185.50 | 187.50 | 187.50 | 218,050 |
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.