Foxsemicon Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 224.50 | 228.00 | 222.00 | 226.00 | 201.07 | 1,932,593 |
| 2021-11-11 | 213.50 | 228.00 | 213.50 | 224.00 | 199.29 | 2,835,539 |
| 2021-11-10 | 215.50 | 218.00 | 213.50 | 216.50 | 192.61 | 770,256 |
| 2021-11-09 | 216.00 | 218.00 | 212.00 | 213.50 | 189.95 | 882,057 |
| 2021-11-08 | 210.50 | 212.00 | 208.00 | 212.00 | 188.61 | 488,348 |
| 2021-11-05 | 215.00 | 217.00 | 208.00 | 210.00 | 186.83 | 1,289,383 |
| 2021-11-04 | 204.00 | 215.00 | 203.50 | 211.50 | 188.17 | 1,759,545 |
| 2021-11-03 | 201.50 | 204.50 | 200.00 | 203.00 | 180.60 | 689,024 |
| 2021-11-02 | 203.00 | 204.50 | 198.00 | 199.00 | 177.05 | 789,125 |
| 2021-11-01 | 203.00 | 203.50 | 199.50 | 201.50 | 179.27 | 1,047,120 |
| 2021-10-29 | 204.50 | 205.00 | 202.50 | 204.50 | 181.94 | 381,097 |
| 2021-10-28 | 203.50 | 205.50 | 201.50 | 202.50 | 180.16 | 479,414 |
| 2021-10-27 | 202.00 | 203.50 | 200.50 | 203.00 | 180.60 | 471,320 |
| 2021-10-26 | 204.50 | 207.00 | 200.00 | 200.50 | 178.38 | 677,425 |
| 2021-10-25 | 202.00 | 203.00 | 198.50 | 202.50 | 180.16 | 417,580 |
| 2021-10-22 | 201.00 | 202.00 | 197.00 | 201.50 | 179.27 | 527,976 |
← NewerPage 21 of 21 · 1,216 trading days
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.