Foxsemicon Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 194.50 | 196.50 | 193.00 | 196.50 | 183.09 | 157,165 |
| 2022-08-08 | 195.00 | 195.00 | 192.00 | 194.50 | 181.22 | 199,321 |
| 2022-08-05 | 191.50 | 194.50 | 191.50 | 194.00 | 180.76 | 164,329 |
| 2022-08-04 | 190.00 | 190.50 | 186.50 | 190.00 | 177.03 | 148,050 |
| 2022-08-03 | 191.00 | 191.00 | 188.00 | 189.00 | 176.10 | 157,016 |
| 2022-08-02 | 193.00 | 193.00 | 189.50 | 191.00 | 177.96 | 259,301 |
| 2022-08-01 | 200.50 | 200.50 | 194.50 | 194.50 | 181.22 | 278,149 |
| 2022-07-29 | 195.00 | 197.50 | 195.00 | 196.50 | 183.09 | 320,100 |
| 2022-07-28 | 198.00 | 198.00 | 191.50 | 193.50 | 180.29 | 352,550 |
| 2022-07-27 | 190.00 | 195.50 | 190.00 | 195.00 | 181.69 | 436,030 |
| 2022-07-26 | 194.00 | 195.00 | 191.00 | 191.50 | 178.43 | 386,017 |
| 2022-07-25 | 194.50 | 196.00 | 193.00 | 195.00 | 181.69 | 209,174 |
| 2022-07-22 | 197.50 | 198.00 | 194.00 | 195.00 | 181.69 | 194,102 |
| 2022-07-21 | 195.50 | 198.50 | 194.50 | 197.00 | 183.55 | 583,407 |
| 2022-07-20 | 194.00 | 196.00 | 192.00 | 193.50 | 180.29 | 591,015 |
| 2022-07-19 | 190.00 | 192.50 | 189.50 | 192.50 | 179.36 | 168,105 |
| 2022-07-18 | 190.00 | 192.50 | 189.00 | 192.50 | 179.36 | 565,519 |
| 2022-07-15 | 185.00 | 191.00 | 183.00 | 189.00 | 176.10 | 784,025 |
| 2022-07-14 | 179.00 | 185.00 | 178.00 | 185.00 | 172.37 | 615,392 |
| 2022-07-13 | 180.00 | 180.50 | 176.00 | 178.50 | 166.32 | 506,700 |
| 2022-07-12 | 175.00 | 175.00 | 171.00 | 173.00 | 161.19 | 296,300 |
| 2022-07-11 | 182.00 | 182.50 | 177.00 | 178.00 | 165.85 | 367,312 |
| 2022-07-08 | 173.50 | 180.00 | 173.50 | 178.00 | 165.85 | 541,500 |
| 2022-07-07 | 168.00 | 173.00 | 165.50 | 172.50 | 160.73 | 360,205 |
| 2022-07-06 | 173.00 | 173.00 | 166.00 | 169.00 | 157.46 | 383,141 |
| 2022-07-05 | 173.50 | 176.50 | 168.50 | 173.00 | 161.19 | 333,220 |
| 2022-07-04 | 173.50 | 173.50 | 166.50 | 170.00 | 158.40 | 471,520 |
| 2022-07-01 | 178.50 | 178.50 | 171.50 | 172.00 | 160.26 | 548,672 |
| 2022-06-30 | 181.00 | 181.00 | 177.00 | 178.50 | 166.32 | 485,302 |
| 2022-06-29 | 182.50 | 183.50 | 179.50 | 183.50 | 170.98 | 355,150 |
| 2022-06-28 | 185.50 | 187.50 | 184.00 | 185.50 | 172.84 | 568,164 |
| 2022-06-27 | 189.00 | 194.00 | 188.50 | 192.50 | 171.26 | 610,422 |
| 2022-06-24 | 184.50 | 188.00 | 184.50 | 186.50 | 165.92 | 400,051 |
| 2022-06-23 | 191.50 | 194.00 | 181.00 | 184.00 | 163.70 | 974,300 |
| 2022-06-22 | 198.50 | 198.50 | 190.00 | 191.00 | 169.93 | 481,555 |
| 2022-06-21 | 192.50 | 199.00 | 192.00 | 198.50 | 176.60 | 474,564 |
| 2022-06-20 | 198.50 | 199.50 | 189.00 | 190.00 | 169.04 | 739,052 |
| 2022-06-17 | 199.50 | 201.00 | 198.00 | 198.50 | 176.60 | 619,200 |
| 2022-06-16 | 211.50 | 212.00 | 203.00 | 203.50 | 181.05 | 418,242 |
| 2022-06-15 | 208.00 | 211.00 | 206.50 | 208.00 | 185.05 | 401,484 |
| 2022-06-14 | 207.00 | 210.50 | 206.00 | 210.00 | 186.83 | 505,052 |
| 2022-06-13 | 214.50 | 214.50 | 210.00 | 210.50 | 187.28 | 562,001 |
| 2022-06-10 | 219.50 | 219.50 | 217.50 | 219.50 | 195.28 | 179,098 |
| 2022-06-09 | 221.00 | 221.00 | 219.00 | 220.00 | 195.73 | 162,000 |
| 2022-06-08 | 222.00 | 222.00 | 220.50 | 221.00 | 196.62 | 118,000 |
| 2022-06-07 | 222.00 | 222.00 | 219.00 | 220.00 | 195.73 | 168,111 |
| 2022-06-06 | 223.00 | 224.00 | 220.50 | 222.50 | 197.95 | 156,006 |
| 2022-06-02 | 222.00 | 224.50 | 220.00 | 222.50 | 197.95 | 325,491 |
| 2022-06-01 | 223.00 | 223.00 | 220.00 | 222.00 | 197.51 | 436,007 |
| 2022-05-31 | 216.00 | 222.50 | 216.00 | 222.50 | 197.95 | 553,534 |
| 2022-05-30 | 214.00 | 219.00 | 214.00 | 218.00 | 193.95 | 693,306 |
| 2022-05-27 | 212.50 | 213.00 | 210.00 | 210.50 | 187.28 | 239,050 |
| 2022-05-26 | 211.00 | 213.50 | 209.50 | 210.00 | 186.83 | 313,100 |
| 2022-05-25 | 212.00 | 212.50 | 210.00 | 210.50 | 187.28 | 326,200 |
| 2022-05-24 | 216.00 | 216.50 | 210.00 | 210.00 | 186.83 | 242,030 |
| 2022-05-23 | 215.00 | 217.00 | 214.50 | 215.50 | 191.72 | 130,000 |
| 2022-05-20 | 214.50 | 217.50 | 214.50 | 216.00 | 192.17 | 147,462 |
| 2022-05-19 | 212.00 | 218.00 | 212.00 | 217.50 | 193.50 | 297,246 |
| 2022-05-18 | 218.00 | 219.00 | 216.00 | 216.50 | 192.61 | 343,038 |
| 2022-05-17 | 216.00 | 217.50 | 214.50 | 217.00 | 193.06 | 304,236 |
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.