Foxsemicon Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 172.00 | 172.00 | 169.50 | 172.00 | 160.26 | 236,002 |
| 2022-11-02 | 170.00 | 173.00 | 169.00 | 173.00 | 161.19 | 591,370 |
| 2022-11-01 | 167.00 | 170.00 | 166.50 | 170.00 | 158.40 | 499,369 |
| 2022-10-31 | 166.00 | 167.00 | 164.50 | 167.00 | 155.60 | 289,000 |
| 2022-10-28 | 167.00 | 168.00 | 163.50 | 163.50 | 152.34 | 433,052 |
| 2022-10-27 | 165.50 | 168.50 | 165.50 | 168.00 | 156.53 | 509,142 |
| 2022-10-26 | 163.50 | 166.00 | 162.00 | 164.50 | 153.27 | 512,309 |
| 2022-10-25 | 169.00 | 170.00 | 160.50 | 162.50 | 151.41 | 1,096,308 |
| 2022-10-24 | 174.00 | 175.00 | 170.00 | 170.00 | 158.40 | 602,035 |
| 2022-10-21 | 176.50 | 177.50 | 170.50 | 170.50 | 158.86 | 841,201 |
| 2022-10-20 | 172.00 | 180.50 | 168.50 | 180.50 | 168.18 | 598,168 |
| 2022-10-19 | 176.00 | 178.50 | 173.00 | 173.50 | 161.66 | 418,070 |
| 2022-10-18 | 175.00 | 175.50 | 171.00 | 174.50 | 162.59 | 528,100 |
| 2022-10-17 | 170.00 | 171.50 | 165.50 | 171.50 | 159.79 | 593,100 |
| 2022-10-14 | 171.50 | 175.00 | 170.50 | 174.00 | 162.12 | 818,202 |
| 2022-10-13 | 174.50 | 175.00 | 166.00 | 166.00 | 154.67 | 707,227 |
| 2022-10-12 | 178.00 | 178.50 | 169.00 | 174.50 | 162.59 | 1,140,042 |
| 2022-10-11 | 183.00 | 184.00 | 179.00 | 180.00 | 167.71 | 822,030 |
| 2022-10-07 | 192.00 | 192.50 | 190.00 | 190.00 | 177.03 | 284,050 |
| 2022-10-06 | 193.00 | 194.50 | 189.50 | 193.50 | 180.29 | 261,516 |
| 2022-10-05 | 195.00 | 196.00 | 190.00 | 190.50 | 177.50 | 686,445 |
| 2022-10-04 | 188.00 | 192.00 | 187.00 | 191.00 | 177.96 | 539,567 |
| 2022-10-03 | 183.00 | 185.00 | 179.50 | 183.50 | 170.98 | 323,422 |
| 2022-09-30 | 176.00 | 184.50 | 176.00 | 184.50 | 171.91 | 436,112 |
| 2022-09-29 | 189.00 | 189.00 | 179.00 | 181.00 | 168.65 | 867,215 |
| 2022-09-28 | 195.50 | 195.50 | 182.50 | 184.00 | 171.44 | 962,243 |
| 2022-09-27 | 195.00 | 196.00 | 192.00 | 194.50 | 181.22 | 392,100 |
| 2022-09-26 | 199.50 | 200.00 | 193.00 | 194.00 | 180.76 | 536,250 |
| 2022-09-23 | 205.50 | 207.00 | 201.00 | 202.50 | 188.68 | 381,000 |
| 2022-09-22 | 206.00 | 206.00 | 202.00 | 205.50 | 191.47 | 378,130 |
| 2022-09-21 | 209.50 | 210.50 | 206.50 | 208.00 | 193.80 | 497,185 |
| 2022-09-20 | 209.00 | 210.00 | 208.00 | 208.50 | 194.27 | 429,015 |
| 2022-09-19 | 211.50 | 212.00 | 206.00 | 206.50 | 192.41 | 779,080 |
| 2022-09-16 | 213.50 | 215.00 | 207.00 | 207.00 | 192.87 | 1,192,530 |
| 2022-09-15 | 221.50 | 221.50 | 212.00 | 213.50 | 198.93 | 1,332,512 |
| 2022-09-14 | 214.00 | 217.00 | 212.50 | 216.50 | 201.72 | 1,503,865 |
| 2022-09-13 | 208.00 | 221.50 | 207.00 | 219.00 | 204.05 | 3,491,655 |
| 2022-09-12 | 205.00 | 207.00 | 202.00 | 205.00 | 191.01 | 618,013 |
| 2022-09-08 | 195.50 | 202.50 | 195.00 | 202.50 | 188.68 | 372,481 |
| 2022-09-07 | 194.00 | 194.00 | 190.50 | 192.50 | 179.36 | 212,045 |
| 2022-09-06 | 198.00 | 199.50 | 194.50 | 196.00 | 182.62 | 197,000 |
| 2022-09-05 | 201.50 | 201.50 | 196.50 | 197.00 | 183.55 | 237,000 |
| 2022-09-02 | 199.50 | 203.00 | 199.00 | 200.50 | 186.81 | 269,000 |
| 2022-09-01 | 205.00 | 207.00 | 200.00 | 200.00 | 186.35 | 461,208 |
| 2022-08-31 | 205.00 | 207.50 | 203.00 | 205.00 | 191.01 | 394,305 |
| 2022-08-30 | 203.00 | 208.00 | 203.00 | 207.00 | 192.87 | 297,050 |
| 2022-08-29 | 201.00 | 203.50 | 199.50 | 203.50 | 189.61 | 332,006 |
| 2022-08-26 | 210.00 | 210.00 | 205.50 | 206.00 | 191.94 | 303,005 |
| 2022-08-25 | 208.00 | 209.00 | 207.00 | 207.50 | 193.34 | 245,150 |
| 2022-08-24 | 207.50 | 209.00 | 206.00 | 206.00 | 191.94 | 415,197 |
| 2022-08-23 | 202.00 | 206.50 | 201.00 | 205.50 | 191.47 | 375,252 |
| 2022-08-22 | 210.50 | 210.50 | 205.00 | 207.00 | 192.87 | 307,000 |
| 2022-08-19 | 207.00 | 211.00 | 205.00 | 210.00 | 195.67 | 892,705 |
| 2022-08-18 | 203.00 | 205.50 | 202.00 | 205.00 | 191.01 | 310,452 |
| 2022-08-17 | 205.00 | 205.50 | 202.50 | 204.50 | 190.54 | 376,222 |
| 2022-08-16 | 206.50 | 207.00 | 203.00 | 204.50 | 190.54 | 347,500 |
| 2022-08-15 | 208.00 | 208.00 | 204.50 | 206.50 | 192.41 | 418,160 |
| 2022-08-12 | 204.50 | 209.00 | 204.00 | 207.00 | 192.87 | 572,235 |
| 2022-08-11 | 202.00 | 203.50 | 201.00 | 203.00 | 189.14 | 384,733 |
| 2022-08-10 | 196.50 | 200.00 | 195.00 | 200.00 | 186.35 | 455,104 |
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.