Foxsemicon Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 222.00 | 226.50 | 219.50 | 221.00 | 196.62 | 1,139,301 |
| 2022-02-15 | 220.50 | 222.50 | 217.00 | 218.00 | 193.95 | 668,822 |
| 2022-02-14 | 221.00 | 222.00 | 217.50 | 219.00 | 194.84 | 1,089,004 |
| 2022-02-11 | 228.00 | 228.50 | 225.00 | 225.00 | 200.18 | 574,546 |
| 2022-02-10 | 231.50 | 232.00 | 225.50 | 228.50 | 203.29 | 807,152 |
| 2022-02-09 | 230.00 | 231.00 | 227.00 | 230.50 | 205.07 | 883,172 |
| 2022-02-08 | 230.00 | 230.00 | 227.00 | 228.50 | 203.29 | 625,009 |
| 2022-02-07 | 225.50 | 230.50 | 224.00 | 230.00 | 204.63 | 911,259 |
| 2022-01-26 | 223.00 | 227.00 | 218.50 | 222.00 | 197.51 | 1,343,466 |
| 2022-01-25 | 230.50 | 234.00 | 222.00 | 223.00 | 198.40 | 2,184,064 |
| 2022-01-24 | 229.00 | 232.00 | 227.50 | 231.50 | 205.96 | 1,711,049 |
| 2022-01-21 | 239.00 | 241.50 | 235.00 | 235.00 | 209.07 | 3,408,106 |
| 2022-01-20 | 244.50 | 245.50 | 237.00 | 245.50 | 218.42 | 3,393,200 |
| 2022-01-19 | 249.50 | 254.50 | 243.50 | 246.50 | 219.30 | 7,352,284 |
| 2022-01-18 | 258.50 | 264.50 | 254.50 | 264.50 | 235.32 | 7,144,362 |
| 2022-01-17 | 246.00 | 264.50 | 244.00 | 259.00 | 230.43 | 10,239,429 |
| 2022-01-14 | 246.00 | 246.50 | 234.00 | 242.00 | 215.30 | 3,123,365 |
| 2022-01-13 | 256.00 | 257.00 | 242.50 | 245.00 | 217.97 | 4,361,951 |
| 2022-01-12 | 244.50 | 255.00 | 244.00 | 255.00 | 226.87 | 4,675,839 |
| 2022-01-11 | 247.00 | 249.50 | 240.00 | 242.00 | 215.30 | 1,391,430 |
| 2022-01-10 | 240.50 | 247.00 | 236.00 | 245.50 | 218.42 | 1,054,370 |
| 2022-01-07 | 247.50 | 254.50 | 238.00 | 240.50 | 213.97 | 3,455,100 |
| 2022-01-06 | 244.50 | 252.00 | 243.50 | 247.00 | 219.75 | 2,101,200 |
| 2022-01-05 | 243.00 | 256.50 | 242.00 | 247.50 | 220.19 | 4,408,675 |
| 2022-01-04 | 243.00 | 243.00 | 237.00 | 241.00 | 214.41 | 1,423,256 |
| 2022-01-03 | 256.00 | 257.00 | 239.50 | 241.50 | 214.86 | 3,799,227 |
| 2021-12-30 | 256.00 | 260.00 | 253.50 | 255.00 | 226.87 | 2,941,027 |
| 2021-12-29 | 253.00 | 263.00 | 251.00 | 258.00 | 229.54 | 4,431,544 |
| 2021-12-28 | 250.00 | 253.00 | 247.00 | 252.50 | 224.64 | 2,356,381 |
| 2021-12-27 | 243.00 | 249.00 | 240.00 | 248.50 | 221.08 | 1,887,379 |
| 2021-12-24 | 245.50 | 246.00 | 241.00 | 243.00 | 216.19 | 1,107,170 |
| 2021-12-23 | 235.50 | 245.00 | 235.00 | 243.00 | 216.19 | 2,524,673 |
| 2021-12-22 | 233.50 | 238.00 | 233.50 | 234.00 | 208.18 | 832,106 |
| 2021-12-21 | 232.00 | 242.00 | 231.50 | 232.50 | 206.85 | 2,332,733 |
| 2021-12-20 | 228.50 | 236.00 | 228.50 | 230.50 | 205.07 | 696,172 |
| 2021-12-17 | 232.00 | 234.00 | 228.00 | 229.50 | 204.18 | 747,323 |
| 2021-12-16 | 236.50 | 238.00 | 232.50 | 232.50 | 206.85 | 797,651 |
| 2021-12-15 | 231.00 | 235.50 | 229.50 | 235.00 | 209.07 | 542,175 |
| 2021-12-14 | 232.00 | 232.00 | 226.00 | 230.50 | 205.07 | 1,182,755 |
| 2021-12-13 | 239.00 | 239.00 | 232.00 | 234.00 | 208.18 | 1,163,548 |
| 2021-12-10 | 238.00 | 241.50 | 235.00 | 240.00 | 213.52 | 1,249,416 |
| 2021-12-09 | 241.50 | 243.50 | 238.00 | 238.00 | 211.74 | 1,381,640 |
| 2021-12-08 | 238.00 | 251.00 | 237.00 | 242.00 | 215.30 | 4,656,361 |
| 2021-12-07 | 236.00 | 237.00 | 230.50 | 232.50 | 206.85 | 816,292 |
| 2021-12-06 | 232.00 | 237.50 | 231.50 | 235.50 | 209.52 | 1,734,752 |
| 2021-12-03 | 225.00 | 236.00 | 225.00 | 234.00 | 208.18 | 2,450,699 |
| 2021-12-02 | 229.00 | 230.00 | 222.00 | 225.00 | 200.18 | 1,341,726 |
| 2021-12-01 | 222.00 | 231.50 | 219.50 | 229.50 | 204.18 | 1,676,548 |
| 2021-11-30 | 214.50 | 228.00 | 213.50 | 224.00 | 199.29 | 1,969,176 |
| 2021-11-29 | 209.50 | 213.00 | 207.50 | 211.00 | 187.72 | 512,280 |
| 2021-11-26 | 218.00 | 218.00 | 212.00 | 213.00 | 189.50 | 582,303 |
| 2021-11-25 | 215.50 | 218.50 | 214.00 | 218.00 | 193.95 | 551,350 |
| 2021-11-24 | 214.50 | 217.00 | 213.50 | 215.00 | 191.28 | 309,185 |
| 2021-11-23 | 219.00 | 219.00 | 213.00 | 214.50 | 190.84 | 581,891 |
| 2021-11-22 | 217.50 | 221.50 | 216.00 | 219.00 | 194.84 | 516,102 |
| 2021-11-19 | 221.00 | 222.00 | 216.50 | 217.50 | 193.50 | 788,106 |
| 2021-11-18 | 223.50 | 225.50 | 219.00 | 221.00 | 196.62 | 898,322 |
| 2021-11-17 | 226.00 | 226.50 | 222.00 | 224.00 | 199.29 | 976,405 |
| 2021-11-16 | 230.00 | 236.50 | 225.00 | 226.00 | 201.07 | 2,852,505 |
| 2021-11-15 | 227.00 | 233.00 | 226.50 | 230.00 | 204.63 | 1,886,422 |
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.