Foxsemicon Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 216.00 | 217.50 | 214.50 | 217.00 | 193.06 | 304,236 |
| 2022-05-16 | 214.00 | 218.00 | 213.00 | 214.50 | 190.84 | 582,302 |
| 2022-05-13 | 214.00 | 214.50 | 211.50 | 212.50 | 189.06 | 508,100 |
| 2022-05-12 | 209.50 | 217.00 | 209.50 | 210.50 | 187.28 | 759,198 |
| 2022-05-11 | 206.50 | 213.00 | 204.50 | 212.00 | 188.61 | 561,005 |
| 2022-05-10 | 200.50 | 207.00 | 198.00 | 206.00 | 183.27 | 1,004,462 |
| 2022-05-09 | 213.00 | 213.00 | 206.00 | 206.00 | 183.27 | 510,630 |
| 2022-05-06 | 211.00 | 217.00 | 208.50 | 216.50 | 192.61 | 549,022 |
| 2022-05-05 | 217.00 | 219.50 | 214.50 | 216.00 | 192.17 | 478,712 |
| 2022-05-04 | 215.50 | 217.00 | 213.00 | 214.00 | 190.39 | 201,150 |
| 2022-05-03 | 215.50 | 216.00 | 213.00 | 213.50 | 189.95 | 154,051 |
| 2022-04-29 | 215.50 | 218.50 | 213.50 | 215.50 | 191.72 | 661,160 |
| 2022-04-28 | 215.00 | 215.00 | 210.00 | 214.00 | 190.39 | 420,105 |
| 2022-04-27 | 212.00 | 215.00 | 208.00 | 215.00 | 191.28 | 599,232 |
| 2022-04-26 | 220.50 | 220.50 | 214.50 | 219.00 | 194.84 | 311,310 |
| 2022-04-25 | 221.00 | 221.50 | 212.00 | 219.00 | 194.84 | 1,032,111 |
| 2022-04-22 | 228.00 | 228.00 | 223.00 | 225.00 | 200.18 | 577,420 |
| 2022-04-21 | 232.00 | 233.00 | 228.50 | 231.00 | 205.51 | 439,346 |
| 2022-04-20 | 230.50 | 233.00 | 228.50 | 230.00 | 204.63 | 542,316 |
| 2022-04-19 | 226.00 | 229.50 | 226.00 | 229.00 | 203.74 | 436,552 |
| 2022-04-18 | 223.00 | 228.50 | 220.50 | 226.00 | 201.07 | 444,351 |
| 2022-04-15 | 228.00 | 233.50 | 224.50 | 225.00 | 200.18 | 844,300 |
| 2022-04-14 | 228.00 | 233.00 | 223.50 | 230.50 | 205.07 | 1,696,025 |
| 2022-04-13 | 234.50 | 234.50 | 220.00 | 227.00 | 201.96 | 3,757,436 |
| 2022-04-12 | 227.50 | 241.00 | 223.50 | 234.50 | 208.63 | 3,889,050 |
| 2022-04-11 | 235.00 | 235.00 | 220.50 | 221.50 | 197.06 | 1,324,822 |
| 2022-04-08 | 225.00 | 230.00 | 225.00 | 229.00 | 203.74 | 430,203 |
| 2022-04-07 | 232.50 | 233.00 | 223.00 | 225.00 | 200.18 | 1,181,062 |
| 2022-04-06 | 233.00 | 233.00 | 230.50 | 233.00 | 207.29 | 404,018 |
| 2022-04-01 | 233.50 | 235.00 | 230.50 | 234.00 | 208.18 | 542,419 |
| 2022-03-31 | 238.00 | 238.00 | 233.50 | 234.00 | 208.18 | 418,137 |
| 2022-03-30 | 238.50 | 240.00 | 237.50 | 238.00 | 211.74 | 705,293 |
| 2022-03-29 | 234.50 | 238.50 | 234.50 | 236.50 | 210.41 | 792,262 |
| 2022-03-28 | 236.00 | 236.00 | 231.00 | 234.00 | 208.18 | 609,390 |
| 2022-03-25 | 239.00 | 240.00 | 236.50 | 237.00 | 210.85 | 1,139,423 |
| 2022-03-24 | 233.00 | 238.00 | 232.50 | 237.00 | 210.85 | 696,461 |
| 2022-03-23 | 236.00 | 237.00 | 231.50 | 235.00 | 209.07 | 1,332,821 |
| 2022-03-22 | 230.00 | 235.50 | 229.50 | 234.50 | 208.63 | 1,260,977 |
| 2022-03-21 | 230.00 | 231.50 | 227.50 | 230.00 | 204.63 | 1,146,430 |
| 2022-03-18 | 223.50 | 229.00 | 220.50 | 229.00 | 203.74 | 1,558,122 |
| 2022-03-17 | 216.00 | 223.00 | 216.00 | 222.50 | 197.95 | 1,397,268 |
| 2022-03-16 | 210.50 | 213.00 | 209.00 | 212.00 | 188.61 | 435,308 |
| 2022-03-15 | 214.00 | 214.00 | 206.00 | 207.00 | 184.16 | 764,210 |
| 2022-03-14 | 216.00 | 217.00 | 211.50 | 214.50 | 190.84 | 683,255 |
| 2022-03-11 | 213.50 | 215.50 | 210.00 | 212.50 | 189.06 | 840,173 |
| 2022-03-10 | 212.00 | 214.00 | 211.50 | 212.50 | 189.06 | 734,002 |
| 2022-03-09 | 203.00 | 208.50 | 202.00 | 207.00 | 184.16 | 878,330 |
| 2022-03-08 | 198.00 | 204.50 | 198.00 | 198.50 | 176.60 | 1,836,225 |
| 2022-03-07 | 211.00 | 211.00 | 200.00 | 203.00 | 180.60 | 1,507,771 |
| 2022-03-04 | 217.00 | 218.50 | 214.00 | 214.00 | 190.39 | 602,709 |
| 2022-03-03 | 219.50 | 220.50 | 216.50 | 219.00 | 194.84 | 637,166 |
| 2022-03-02 | 216.50 | 218.00 | 211.50 | 216.00 | 192.17 | 1,076,248 |
| 2022-03-01 | 217.50 | 220.00 | 216.00 | 219.00 | 194.84 | 724,172 |
| 2022-02-25 | 215.00 | 216.00 | 210.00 | 215.50 | 191.72 | 748,132 |
| 2022-02-24 | 215.00 | 216.00 | 210.00 | 211.00 | 187.72 | 1,134,345 |
| 2022-02-23 | 220.50 | 221.00 | 216.50 | 218.50 | 194.39 | 556,500 |
| 2022-02-22 | 219.50 | 224.00 | 214.00 | 219.00 | 194.84 | 1,076,097 |
| 2022-02-21 | 220.50 | 222.50 | 219.00 | 221.00 | 196.62 | 487,000 |
| 2022-02-18 | 222.00 | 223.00 | 220.50 | 222.50 | 197.95 | 524,213 |
| 2022-02-17 | 224.00 | 228.50 | 223.00 | 225.00 | 200.18 | 1,707,001 |
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.