Foxsemicon Integrated Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	188.50	189.00	186.00	186.00	173.30	336,300
2023-05-10	189.50	189.50	187.00	188.00	175.17	349,102
2023-05-09	191.00	191.50	188.50	190.00	177.03	404,300
2023-05-08	187.50	192.50	187.00	191.00	177.96	608,075
2023-05-05	188.00	188.00	187.00	187.00	174.24	246,002
2023-05-04	187.00	188.50	186.50	188.00	175.17	202,001
2023-05-03	187.50	187.50	186.00	187.00	174.24	283,465
2023-05-02	187.50	187.50	186.00	187.50	174.70	190,203
2023-04-28	187.00	187.50	186.50	187.00	174.24	220,203
2023-04-27	184.50	186.50	183.00	185.50	172.84	225,000
2023-04-26	184.50	185.50	181.50	185.00	172.37	353,300
2023-04-25	188.00	188.50	184.00	185.00	172.37	537,272
2023-04-24	188.00	189.50	187.00	188.00	175.17	348,247
2023-04-21	191.50	193.00	189.00	190.00	177.03	363,200
2023-04-20	190.50	192.00	190.00	190.50	177.50	320,615
2023-04-19	193.50	194.50	191.00	191.00	177.96	456,113
2023-04-18	195.50	196.00	193.50	194.00	180.76	465,750
2023-04-17	198.00	198.00	195.50	196.00	182.62	286,725
2023-04-14	196.50	197.50	196.50	197.00	183.55	182,532
2023-04-13	198.50	198.50	196.00	196.00	182.62	331,180
2023-04-12	199.50	199.50	198.50	198.50	184.95	185,058
2023-04-11	198.50	199.50	197.50	199.00	185.42	282,275
2023-04-10	197.50	199.00	197.00	198.50	184.95	265,036
2023-04-07	198.00	199.00	197.00	197.50	184.02	250,220
2023-04-06	197.50	198.00	196.00	196.50	183.09	255,114
2023-03-31	198.00	199.00	197.50	198.00	184.49	191,035
2023-03-30	195.50	198.00	195.50	197.00	183.55	251,030
2023-03-29	196.00	196.50	194.00	195.00	181.69	266,066
2023-03-28	198.50	198.50	195.00	195.50	182.16	320,052
2023-03-27	200.00	200.00	198.00	198.50	184.95	311,313
2023-03-24	199.50	202.00	198.00	201.00	187.28	693,009
2023-03-23	197.50	199.00	196.50	198.00	184.49	355,212
2023-03-22	198.00	198.50	197.00	197.50	184.02	508,150
2023-03-21	196.00	198.00	195.50	197.50	184.02	333,510
2023-03-20	192.50	195.50	192.00	195.50	182.16	370,127
2023-03-17	193.50	194.50	191.50	192.50	179.36	559,284
2023-03-16	192.50	194.50	191.00	191.50	178.43	575,222
2023-03-15	193.50	195.50	193.00	193.00	179.83	333,343
2023-03-14	192.00	193.00	191.00	192.50	179.36	231,046
2023-03-13	193.00	194.50	190.00	194.00	180.76	470,100
2023-03-10	195.00	196.00	192.50	194.00	180.76	950,493
2023-03-09	201.00	201.50	196.50	196.50	183.09	1,116,547
2023-03-08	200.50	201.00	199.00	200.00	186.35	1,009,350
2023-03-07	209.00	209.00	202.00	202.50	188.68	2,048,419
2023-03-06	210.00	213.00	209.00	210.00	195.67	970,611
2023-03-03	207.50	209.50	205.50	207.50	193.34	562,058
2023-03-02	207.00	207.00	204.00	205.00	191.01	319,294
2023-03-01	208.00	211.00	206.00	206.00	191.94	1,207,500
2023-02-24	205.50	209.00	205.50	207.50	193.34	927,240
2023-02-23	201.50	205.00	201.50	204.50	190.54	545,220
2023-02-22	203.00	203.00	199.50	200.00	186.35	451,257
2023-02-21	204.00	205.00	202.00	204.00	190.08	251,511
2023-02-20	202.00	203.50	201.50	202.00	188.21	228,019
2023-02-17	202.00	203.50	201.00	201.50	187.75	305,107
2023-02-16	202.50	205.00	202.00	203.50	189.61	471,050
2023-02-15	201.00	203.00	199.50	201.50	187.75	487,101
2023-02-14	205.00	206.00	202.00	202.00	188.21	747,112
2023-02-13	200.50	204.50	199.50	204.00	190.08	542,551
2023-02-10	200.50	202.00	199.50	199.50	185.88	358,034
2023-02-09	201.00	202.00	199.50	200.50	186.81	355,212

← NewerPage 15 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.