Foxsemicon Integrated Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	185.50	187.00	184.50	185.00	185.00	214,262
2023-11-02	184.50	185.00	183.50	184.00	184.00	186,584
2023-11-01	182.50	184.00	182.50	182.50	182.50	116,282
2023-10-31	185.00	185.50	182.50	182.50	182.50	240,036
2023-10-30	183.50	186.00	183.50	184.50	184.50	188,100
2023-10-27	184.00	185.50	183.00	183.00	183.00	375,078
2023-10-26	186.50	186.50	183.50	184.00	184.00	291,034
2023-10-25	185.50	188.00	185.50	188.00	188.00	171,250
2023-10-24	186.00	186.50	184.00	185.50	185.50	196,166
2023-10-23	187.50	187.50	185.50	185.50	185.50	141,012
2023-10-20	187.00	188.00	184.50	187.50	187.50	229,057
2023-10-19	186.00	188.50	186.00	187.50	187.50	195,150
2023-10-18	191.00	191.00	186.50	186.50	186.50	585,815
2023-10-17	192.00	192.00	190.00	190.50	190.50	274,255
2023-10-16	191.50	192.00	190.00	191.50	191.50	280,541
2023-10-13	191.00	192.00	190.00	191.50	191.50	295,242
2023-10-12	188.50	191.50	188.50	191.00	191.00	333,207
2023-10-11	191.50	192.00	189.00	190.00	190.00	559,265
2023-10-06	189.00	190.00	188.00	190.00	190.00	452,387
2023-10-05	186.00	188.00	186.00	188.00	188.00	213,150
2023-10-04	186.00	186.00	184.50	186.00	186.00	126,100
2023-10-03	186.00	188.00	186.00	186.50	186.50	165,000
2023-10-02	185.50	187.00	185.50	186.50	186.50	132,157
2023-09-28	188.00	188.00	185.50	185.50	185.50	129,151
2023-09-27	185.00	187.00	185.00	187.00	187.00	118,000
2023-09-26	187.50	187.50	186.00	186.00	186.00	109,050
2023-09-25	184.50	188.00	183.50	188.00	188.00	248,107
2023-09-22	182.50	185.00	182.00	185.00	185.00	171,096
2023-09-21	186.50	186.50	183.50	184.00	184.00	377,010
2023-09-20	186.50	188.00	186.50	187.50	187.50	235,055
2023-09-19	187.00	188.00	186.50	187.00	187.00	232,414
2023-09-18	187.50	188.00	186.50	187.00	187.00	135,001
2023-09-15	189.00	189.50	188.00	188.50	188.50	326,201
2023-09-14	187.50	189.50	187.50	188.50	188.50	247,050
2023-09-13	187.00	188.00	187.00	187.00	187.00	161,252
2023-09-12	186.00	188.50	185.50	187.50	187.50	291,474
2023-09-11	190.00	190.00	185.50	185.50	185.50	398,229
2023-09-08	186.50	189.50	186.50	189.50	189.50	878,511
2023-09-07	188.00	189.50	185.00	186.50	186.50	677,400
2023-09-06	185.50	187.50	185.00	186.50	186.50	399,095
2023-09-05	185.00	185.00	184.00	185.00	185.00	203,200
2023-09-04	186.00	186.50	183.50	184.50	184.50	287,383
2023-09-01	182.50	188.00	182.50	186.00	186.00	1,277,001
2023-08-31	181.50	182.50	180.00	182.50	182.50	289,156
2023-08-30	180.50	182.00	180.50	181.50	181.50	189,519
2023-08-29	179.50	180.50	179.00	180.00	180.00	155,010
2023-08-28	181.00	181.00	178.00	179.50	179.50	444,007
2023-08-25	180.00	182.50	178.50	182.00	182.00	553,146
2023-08-24	180.50	182.00	179.00	181.00	181.00	453,331
2023-08-23	181.00	181.00	179.00	180.00	180.00	307,000
2023-08-22	181.50	181.50	179.50	181.00	181.00	398,267
2023-08-21	181.50	182.00	177.00	178.50	178.50	506,300
2023-08-18	175.50	182.00	174.50	179.00	179.00	970,324
2023-08-17	174.00	176.00	172.50	175.50	175.50	583,881
2023-08-16	174.50	174.50	171.50	174.00	174.00	264,148
2023-08-15	175.50	176.00	173.50	174.50	174.50	341,000
2023-08-14	179.00	179.00	172.00	173.50	173.50	879,596
2023-08-11	180.50	181.50	177.50	179.50	179.50	530,064
2023-08-10	179.00	181.00	177.50	181.00	181.00	900,041
2023-08-09	179.00	179.00	174.50	176.50	176.50	682,248

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.