Foxsemicon Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 180.00 | 181.00 | 178.00 | 178.50 | 178.50 | 754,231 |
| 2023-08-07 | 182.50 | 183.50 | 181.50 | 183.50 | 183.50 | 261,014 |
| 2023-08-04 | 181.50 | 183.00 | 181.00 | 183.00 | 183.00 | 195,024 |
| 2023-08-02 | 182.50 | 183.50 | 180.00 | 182.00 | 182.00 | 565,040 |
| 2023-08-01 | 185.50 | 186.00 | 182.50 | 183.50 | 183.50 | 427,223 |
| 2023-07-31 | 189.00 | 190.00 | 184.00 | 184.50 | 184.50 | 706,352 |
| 2023-07-28 | 185.50 | 191.00 | 185.50 | 188.00 | 188.00 | 1,072,262 |
| 2023-07-27 | 182.50 | 184.50 | 182.00 | 183.50 | 183.50 | 273,210 |
| 2023-07-26 | 182.50 | 183.00 | 181.50 | 182.00 | 182.00 | 136,063 |
| 2023-07-25 | 183.00 | 183.00 | 180.50 | 181.50 | 181.50 | 258,220 |
| 2023-07-24 | 182.00 | 182.00 | 180.00 | 181.00 | 181.00 | 244,500 |
| 2023-07-21 | 182.50 | 183.00 | 181.50 | 181.50 | 181.50 | 282,555 |
| 2023-07-20 | 184.50 | 186.00 | 183.50 | 183.50 | 183.50 | 266,071 |
| 2023-07-19 | 185.00 | 185.00 | 181.50 | 182.50 | 182.50 | 316,338 |
| 2023-07-18 | 186.00 | 186.00 | 183.00 | 184.50 | 184.50 | 324,300 |
| 2023-07-17 | 186.50 | 187.00 | 185.00 | 185.50 | 185.50 | 327,150 |
| 2023-07-14 | 186.00 | 187.00 | 184.50 | 186.50 | 186.50 | 289,152 |
| 2023-07-13 | 184.00 | 186.00 | 184.00 | 184.00 | 184.00 | 311,870 |
| 2023-07-12 | 185.00 | 185.50 | 183.00 | 184.00 | 184.00 | 352,156 |
| 2023-07-11 | 183.50 | 185.00 | 181.50 | 184.50 | 184.50 | 361,122 |
| 2023-07-10 | 184.50 | 184.50 | 180.00 | 181.00 | 181.00 | 584,330 |
| 2023-07-07 | 183.50 | 183.50 | 182.00 | 183.50 | 183.50 | 497,514 |
| 2023-07-06 | 188.00 | 188.00 | 184.00 | 185.50 | 185.50 | 929,017 |
| 2023-07-05 | 190.00 | 190.50 | 188.00 | 188.00 | 188.00 | 685,073 |
| 2023-07-04 | 192.00 | 192.00 | 189.50 | 190.00 | 190.00 | 496,172 |
| 2023-07-03 | 190.00 | 192.50 | 190.00 | 191.00 | 191.00 | 1,648,600 |
| 2023-06-30 | 203.50 | 203.50 | 201.00 | 202.00 | 188.21 | 1,585,946 |
| 2023-06-29 | 203.00 | 204.00 | 202.00 | 202.50 | 188.68 | 989,508 |
| 2023-06-28 | 204.00 | 204.50 | 202.00 | 202.00 | 188.21 | 637,259 |
| 2023-06-27 | 206.00 | 206.00 | 200.50 | 201.00 | 187.28 | 852,598 |
| 2023-06-26 | 207.00 | 207.50 | 204.50 | 204.50 | 190.54 | 598,105 |
| 2023-06-21 | 204.50 | 208.00 | 204.00 | 207.50 | 193.34 | 1,289,846 |
| 2023-06-20 | 204.00 | 206.00 | 203.00 | 204.00 | 190.08 | 461,278 |
| 2023-06-19 | 203.00 | 205.00 | 202.50 | 203.50 | 189.61 | 562,720 |
| 2023-06-16 | 206.00 | 206.00 | 201.50 | 202.50 | 188.68 | 911,265 |
| 2023-06-15 | 206.00 | 208.00 | 203.50 | 205.00 | 191.01 | 1,151,116 |
| 2023-06-14 | 203.00 | 207.50 | 203.00 | 205.00 | 191.01 | 1,477,402 |
| 2023-06-13 | 204.00 | 205.50 | 202.00 | 202.50 | 188.68 | 1,539,847 |
| 2023-06-12 | 198.00 | 203.50 | 197.00 | 201.00 | 187.28 | 1,967,267 |
| 2023-06-09 | 197.00 | 198.00 | 195.50 | 196.50 | 183.09 | 387,106 |
| 2023-06-08 | 195.50 | 198.00 | 194.50 | 195.50 | 182.16 | 543,000 |
| 2023-06-07 | 194.00 | 197.00 | 193.50 | 195.50 | 182.16 | 481,110 |
| 2023-06-06 | 196.00 | 196.00 | 193.00 | 194.00 | 180.76 | 394,500 |
| 2023-06-05 | 195.50 | 198.00 | 195.50 | 196.50 | 183.09 | 448,300 |
| 2023-06-02 | 195.50 | 196.50 | 195.00 | 195.50 | 182.16 | 327,500 |
| 2023-06-01 | 195.00 | 196.00 | 193.50 | 195.00 | 181.69 | 321,094 |
| 2023-05-31 | 192.00 | 201.00 | 192.00 | 196.00 | 182.62 | 1,257,598 |
| 2023-05-30 | 193.50 | 193.50 | 191.00 | 191.50 | 178.43 | 277,835 |
| 2023-05-29 | 191.00 | 193.50 | 191.00 | 193.00 | 179.83 | 444,643 |
| 2023-05-26 | 193.00 | 193.00 | 190.00 | 190.50 | 177.50 | 514,080 |
| 2023-05-25 | 187.50 | 190.50 | 187.00 | 190.00 | 177.03 | 488,519 |
| 2023-05-24 | 187.00 | 188.00 | 187.00 | 187.50 | 174.70 | 223,010 |
| 2023-05-23 | 187.50 | 188.50 | 187.50 | 187.50 | 174.70 | 285,000 |
| 2023-05-22 | 187.00 | 188.00 | 187.00 | 187.50 | 174.70 | 228,000 |
| 2023-05-19 | 189.00 | 190.00 | 187.50 | 187.50 | 174.70 | 275,112 |
| 2023-05-18 | 188.00 | 190.00 | 188.00 | 188.50 | 175.63 | 350,000 |
| 2023-05-17 | 184.00 | 187.50 | 184.00 | 187.00 | 174.24 | 348,484 |
| 2023-05-16 | 183.50 | 185.50 | 183.50 | 184.50 | 171.91 | 235,070 |
| 2023-05-15 | 185.50 | 185.50 | 182.50 | 183.00 | 170.51 | 296,216 |
| 2023-05-12 | 185.00 | 186.50 | 183.50 | 185.50 | 172.84 | 237,356 |
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.