Foxsemicon Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 200.00 | 206.00 | 199.00 | 202.50 | 188.68 | 1,107,524 |
| 2023-02-07 | 195.50 | 199.00 | 195.50 | 198.50 | 184.95 | 520,228 |
| 2023-02-06 | 195.00 | 197.00 | 194.50 | 196.00 | 182.62 | 308,176 |
| 2023-02-03 | 197.50 | 197.50 | 194.50 | 195.00 | 181.69 | 611,112 |
| 2023-02-02 | 198.00 | 199.00 | 195.50 | 197.00 | 183.55 | 765,337 |
| 2023-02-01 | 194.00 | 196.50 | 193.00 | 195.00 | 181.69 | 707,105 |
| 2023-01-31 | 190.00 | 192.50 | 190.00 | 192.50 | 179.36 | 493,301 |
| 2023-01-30 | 190.00 | 192.00 | 188.50 | 190.00 | 177.03 | 798,485 |
| 2023-01-17 | 185.50 | 186.00 | 185.00 | 186.00 | 173.30 | 145,334 |
| 2023-01-16 | 185.50 | 185.50 | 184.00 | 185.50 | 172.84 | 149,050 |
| 2023-01-13 | 189.00 | 190.00 | 185.00 | 185.00 | 172.37 | 275,588 |
| 2023-01-12 | 187.00 | 187.50 | 186.00 | 186.50 | 173.77 | 159,217 |
| 2023-01-11 | 187.00 | 188.00 | 186.50 | 187.00 | 174.24 | 189,110 |
| 2023-01-10 | 188.00 | 189.00 | 187.00 | 188.00 | 175.17 | 262,110 |
| 2023-01-09 | 188.50 | 189.50 | 187.00 | 187.50 | 174.70 | 457,048 |
| 2023-01-06 | 183.50 | 186.00 | 183.00 | 185.50 | 172.84 | 293,100 |
| 2023-01-05 | 183.50 | 186.00 | 182.50 | 183.50 | 170.98 | 400,100 |
| 2023-01-04 | 181.00 | 182.50 | 181.00 | 181.50 | 169.11 | 184,310 |
| 2023-01-03 | 181.50 | 182.50 | 178.50 | 181.50 | 169.11 | 295,200 |
| 2022-12-30 | 180.50 | 180.50 | 178.00 | 178.50 | 166.32 | 215,000 |
| 2022-12-29 | 177.00 | 179.00 | 174.50 | 177.50 | 165.38 | 427,039 |
| 2022-12-28 | 182.50 | 182.50 | 177.00 | 178.00 | 165.85 | 515,136 |
| 2022-12-27 | 183.50 | 185.50 | 183.00 | 183.00 | 170.51 | 151,000 |
| 2022-12-26 | 186.00 | 186.00 | 182.00 | 183.00 | 170.51 | 202,005 |
| 2022-12-23 | 184.50 | 184.50 | 182.00 | 183.50 | 170.98 | 302,498 |
| 2022-12-22 | 186.00 | 189.00 | 186.00 | 186.50 | 173.77 | 297,105 |
| 2022-12-21 | 184.00 | 185.00 | 182.50 | 184.50 | 171.91 | 363,083 |
| 2022-12-20 | 189.00 | 190.00 | 182.50 | 182.50 | 170.04 | 597,200 |
| 2022-12-19 | 188.00 | 191.00 | 186.00 | 190.00 | 177.03 | 478,218 |
| 2022-12-16 | 190.00 | 190.50 | 186.50 | 186.50 | 173.77 | 713,002 |
| 2022-12-15 | 193.00 | 195.00 | 192.50 | 192.50 | 179.36 | 246,150 |
| 2022-12-14 | 193.50 | 195.00 | 192.00 | 194.00 | 180.76 | 378,050 |
| 2022-12-13 | 195.50 | 196.50 | 191.50 | 192.00 | 178.89 | 450,017 |
| 2022-12-12 | 195.00 | 197.00 | 194.50 | 194.50 | 181.22 | 699,327 |
| 2022-12-09 | 195.00 | 197.50 | 193.50 | 197.00 | 183.55 | 635,460 |
| 2022-12-08 | 192.50 | 194.00 | 191.00 | 193.50 | 180.29 | 221,000 |
| 2022-12-07 | 193.00 | 197.50 | 191.00 | 192.00 | 178.89 | 694,065 |
| 2022-12-06 | 197.00 | 197.50 | 192.00 | 192.50 | 179.36 | 586,176 |
| 2022-12-05 | 196.50 | 199.50 | 196.50 | 198.50 | 184.95 | 661,302 |
| 2022-12-02 | 194.00 | 197.50 | 194.00 | 196.50 | 183.09 | 597,055 |
| 2022-12-01 | 193.50 | 196.00 | 193.00 | 193.50 | 180.29 | 669,343 |
| 2022-11-30 | 189.50 | 191.50 | 188.50 | 191.50 | 178.43 | 303,396 |
| 2022-11-29 | 189.50 | 189.50 | 186.00 | 188.50 | 175.63 | 294,000 |
| 2022-11-28 | 187.00 | 189.50 | 185.50 | 188.00 | 175.17 | 339,849 |
| 2022-11-25 | 191.50 | 193.00 | 188.00 | 188.50 | 175.63 | 620,007 |
| 2022-11-24 | 190.50 | 192.50 | 190.50 | 192.00 | 178.89 | 641,557 |
| 2022-11-23 | 191.00 | 191.50 | 189.00 | 189.50 | 176.57 | 345,426 |
| 2022-11-22 | 189.00 | 190.50 | 187.50 | 189.50 | 176.57 | 422,494 |
| 2022-11-21 | 189.00 | 190.50 | 188.00 | 188.50 | 175.63 | 506,160 |
| 2022-11-18 | 191.00 | 192.00 | 187.00 | 187.00 | 174.24 | 674,160 |
| 2022-11-17 | 188.50 | 189.50 | 186.50 | 189.00 | 176.10 | 387,338 |
| 2022-11-16 | 190.00 | 190.50 | 186.50 | 189.00 | 176.10 | 783,128 |
| 2022-11-15 | 186.00 | 191.00 | 186.00 | 189.50 | 176.57 | 1,712,255 |
| 2022-11-14 | 185.00 | 189.00 | 183.00 | 185.50 | 172.84 | 1,054,502 |
| 2022-11-11 | 185.50 | 186.50 | 182.00 | 183.50 | 170.98 | 1,840,206 |
| 2022-11-10 | 180.50 | 183.00 | 177.50 | 178.50 | 166.32 | 1,128,209 |
| 2022-11-09 | 180.00 | 185.00 | 176.50 | 182.00 | 169.58 | 2,660,239 |
| 2022-11-08 | 176.50 | 180.00 | 175.50 | 176.00 | 163.99 | 738,270 |
| 2022-11-07 | 177.00 | 177.00 | 175.50 | 177.00 | 164.92 | 628,274 |
| 2022-11-04 | 173.50 | 177.00 | 171.50 | 177.00 | 164.92 | 728,103 |
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.