Foxsemicon Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 363.00 | 363.50 | 334.00 | 341.00 | 341.00 | 3,854,376 |
| 2026-07-22 | 339.00 | 368.00 | 335.00 | 363.00 | 363.00 | 5,326,998 |
| 2026-07-21 | 358.00 | 361.00 | 327.00 | 335.00 | 335.00 | 5,048,046 |
| 2026-07-20 | 371.50 | 372.00 | 345.00 | 359.00 | 359.00 | 4,936,321 |
| 2026-07-17 | 355.50 | 383.50 | 352.00 | 371.00 | 371.00 | 6,898,765 |
| 2026-07-16 | 346.50 | 382.50 | 341.50 | 382.00 | 382.00 | 8,833,213 |
| 2026-07-15 | 334.50 | 360.00 | 333.50 | 348.00 | 348.00 | 4,419,518 |
| 2026-07-14 | 330.50 | 339.00 | 313.00 | 337.50 | 337.50 | 3,559,653 |
| 2026-07-13 | 335.00 | 342.50 | 329.00 | 334.00 | 334.00 | 2,046,706 |
| 2026-07-10 | 334.50 | 334.50 | 334.50 | 334.50 | 334.50 | 0 |
| 2026-07-09 | 343.00 | 347.50 | 334.50 | 334.50 | 334.50 | 1,761,338 |
| 2026-07-08 | 348.50 | 351.50 | 333.00 | 339.00 | 339.00 | 3,871,350 |
| 2026-07-07 | 338.00 | 358.00 | 331.50 | 344.00 | 344.00 | 10,351,165 |
| 2026-07-06 | 329.50 | 331.50 | 320.50 | 325.50 | 325.50 | 1,609,989 |
| 2026-07-03 | 323.50 | 329.00 | 319.50 | 326.50 | 326.50 | 1,588,845 |
| 2026-07-02 | 325.00 | 333.00 | 322.50 | 330.00 | 330.00 | 1,276,732 |
| 2026-07-01 | 333.50 | 345.00 | 330.50 | 332.00 | 332.00 | 4,713,163 |
| 2026-06-30 | 324.50 | 342.00 | 324.00 | 330.50 | 330.50 | 8,612,265 |
| 2026-06-29 | 300.50 | 324.50 | 300.00 | 314.00 | 314.00 | 2,764,650 |
| 2026-06-26 | 309.00 | 314.50 | 299.00 | 299.00 | 299.00 | 1,554,468 |
| 2026-06-25 | 314.00 | 314.00 | 307.00 | 309.00 | 309.00 | 825,212 |
| 2026-06-24 | 307.00 | 313.50 | 305.00 | 311.00 | 311.00 | 1,219,043 |
| 2026-06-23 | 323.00 | 324.00 | 311.00 | 312.00 | 312.00 | 1,582,472 |
| 2026-06-22 | 327.50 | 331.00 | 319.00 | 321.00 | 321.00 | 2,548,411 |
| 2026-06-18 | 322.00 | 328.50 | 320.50 | 324.50 | 324.50 | 1,888,773 |
| 2026-06-17 | 323.00 | 323.00 | 313.50 | 319.50 | 319.50 | 1,756,449 |
| 2026-06-16 | 323.00 | 327.00 | 318.00 | 326.50 | 326.50 | 1,752,084 |
| 2026-06-15 | 314.50 | 329.50 | 310.50 | 322.00 | 322.00 | 4,434,144 |
| 2026-06-12 | 301.50 | 315.00 | 301.00 | 307.50 | 307.50 | 1,792,486 |
| 2026-06-11 | 300.50 | 301.50 | 286.00 | 292.50 | 292.50 | 2,048,280 |
| 2026-06-10 | 307.00 | 318.00 | 299.00 | 299.00 | 299.00 | 1,552,227 |
| 2026-06-09 | 300.00 | 312.50 | 297.00 | 312.50 | 312.50 | 1,363,561 |
| 2026-06-08 | 294.00 | 299.50 | 287.00 | 297.50 | 297.50 | 2,452,999 |
| 2026-06-05 | 322.00 | 323.00 | 311.50 | 317.00 | 317.00 | 2,091,405 |
| 2026-06-04 | 319.00 | 328.00 | 318.00 | 322.00 | 322.00 | 2,615,535 |
| 2026-06-03 | 316.00 | 322.50 | 315.50 | 319.50 | 319.50 | 2,392,227 |
| 2026-06-02 | 317.50 | 320.00 | 311.00 | 312.50 | 312.50 | 2,976,675 |
| 2026-06-01 | 322.00 | 322.00 | 315.00 | 316.50 | 316.50 | 2,708,800 |
| 2026-05-29 | 322.00 | 323.00 | 318.00 | 320.00 | 320.00 | 2,500,931 |
| 2026-05-28 | 315.00 | 326.00 | 313.00 | 318.00 | 318.00 | 6,363,676 |
| 2026-05-27 | 335.00 | 335.00 | 311.50 | 314.50 | 314.50 | 9,041,571 |
| 2026-05-26 | 358.50 | 359.00 | 345.00 | 346.00 | 335.02 | 3,539,020 |
| 2026-05-25 | 326.50 | 349.50 | 326.50 | 349.00 | 337.92 | 4,564,113 |
| 2026-05-22 | 327.50 | 328.50 | 324.00 | 325.00 | 314.68 | 1,067,509 |
| 2026-05-21 | 320.00 | 328.00 | 318.50 | 326.50 | 316.14 | 2,065,391 |
| 2026-05-20 | 315.00 | 325.00 | 308.00 | 314.00 | 314.00 | 2,146,060 |
| 2026-05-19 | 322.00 | 325.50 | 313.50 | 314.50 | 314.50 | 1,841,255 |
| 2026-05-18 | 321.00 | 322.50 | 315.00 | 322.50 | 322.50 | 2,286,413 |
| 2026-05-15 | 328.00 | 337.50 | 320.50 | 325.50 | 325.50 | 6,318,979 |
| 2026-05-14 | 315.00 | 326.00 | 315.00 | 321.00 | 321.00 | 3,928,705 |
| 2026-05-13 | 307.50 | 313.00 | 306.50 | 311.00 | 311.00 | 1,665,543 |
| 2026-05-12 | 308.50 | 315.00 | 306.50 | 308.50 | 308.50 | 2,165,888 |
| 2026-05-11 | 309.00 | 313.00 | 296.00 | 308.50 | 308.50 | 3,571,375 |
| 2026-05-08 | 308.00 | 317.50 | 304.50 | 315.50 | 315.50 | 2,789,270 |
| 2026-05-07 | 315.00 | 315.00 | 303.50 | 309.00 | 309.00 | 3,672,848 |
| 2026-05-06 | 325.50 | 325.50 | 314.00 | 318.00 | 318.00 | 2,664,809 |
| 2026-05-05 | 322.00 | 324.50 | 314.50 | 324.50 | 324.50 | 1,745,941 |
| 2026-05-04 | 312.00 | 324.50 | 310.50 | 324.50 | 324.50 | 1,956,002 |
| 2026-04-30 | 313.00 | 313.50 | 308.00 | 309.50 | 309.50 | 811,197 |
| 2026-04-29 | 307.50 | 312.00 | 302.00 | 311.50 | 311.50 | 1,113,529 |
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.