Foxsemicon Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 311.50 | 311.50 | 303.50 | 307.50 | 307.50 | 1,441,763 |
| 2026-04-27 | 324.00 | 326.00 | 305.50 | 309.00 | 309.00 | 2,914,395 |
| 2026-04-24 | 316.50 | 327.50 | 315.50 | 324.00 | 324.00 | 2,466,757 |
| 2026-04-23 | 338.00 | 338.00 | 306.50 | 315.50 | 315.50 | 3,258,869 |
| 2026-04-22 | 329.00 | 334.50 | 328.00 | 330.00 | 330.00 | 2,324,483 |
| 2026-04-21 | 330.50 | 330.50 | 323.50 | 327.50 | 327.50 | 1,326,940 |
| 2026-04-20 | 316.00 | 335.00 | 316.00 | 327.50 | 327.50 | 3,417,381 |
| 2026-04-17 | 316.00 | 317.50 | 312.00 | 314.50 | 314.50 | 1,305,629 |
| 2026-04-16 | 316.50 | 316.50 | 312.00 | 315.50 | 315.50 | 1,270,012 |
| 2026-04-15 | 326.50 | 326.50 | 312.50 | 315.00 | 315.00 | 1,933,736 |
| 2026-04-14 | 321.00 | 330.00 | 317.50 | 322.00 | 322.00 | 3,460,020 |
| 2026-04-13 | 314.50 | 319.50 | 312.00 | 317.50 | 317.50 | 2,235,571 |
| 2026-04-10 | 313.00 | 322.50 | 313.00 | 315.00 | 315.00 | 3,806,444 |
| 2026-04-09 | 304.50 | 311.00 | 301.00 | 308.50 | 308.50 | 2,606,322 |
| 2026-04-08 | 298.50 | 303.00 | 298.00 | 302.00 | 302.00 | 1,881,471 |
| 2026-04-07 | 294.00 | 296.50 | 292.50 | 293.00 | 293.00 | 469,233 |
| 2026-04-02 | 295.50 | 298.00 | 292.50 | 293.50 | 293.50 | 775,471 |
| 2026-04-01 | 298.00 | 299.00 | 293.00 | 295.00 | 295.00 | 1,505,213 |
| 2026-03-31 | 302.50 | 302.50 | 288.00 | 289.00 | 289.00 | 2,202,199 |
| 2026-03-30 | 307.00 | 309.00 | 302.50 | 303.50 | 303.50 | 1,456,780 |
| 2026-03-27 | 304.50 | 314.50 | 303.50 | 311.00 | 311.00 | 1,637,235 |
| 2026-03-26 | 326.00 | 326.00 | 307.00 | 311.50 | 311.50 | 3,432,450 |
| 2026-03-25 | 308.00 | 324.00 | 306.50 | 323.50 | 323.50 | 3,947,753 |
| 2026-03-24 | 304.50 | 308.00 | 296.00 | 300.00 | 300.00 | 1,106,301 |
| 2026-03-23 | 293.00 | 303.50 | 291.00 | 297.00 | 297.00 | 791,343 |
| 2026-03-20 | 307.00 | 307.50 | 298.00 | 301.00 | 301.00 | 1,132,062 |
| 2026-03-19 | 307.50 | 313.50 | 305.00 | 305.00 | 305.00 | 2,239,331 |
| 2026-03-18 | 306.00 | 309.50 | 305.00 | 307.00 | 307.00 | 1,825,767 |
| 2026-03-17 | 309.50 | 310.50 | 302.00 | 302.50 | 302.50 | 1,675,419 |
| 2026-03-16 | 307.50 | 309.50 | 302.00 | 308.00 | 308.00 | 999,440 |
| 2026-03-13 | 301.50 | 308.00 | 300.50 | 305.00 | 305.00 | 1,321,715 |
| 2026-03-12 | 308.00 | 310.00 | 303.50 | 305.00 | 305.00 | 866,611 |
| 2026-03-11 | 310.00 | 310.50 | 306.00 | 310.00 | 310.00 | 1,867,294 |
| 2026-03-10 | 302.50 | 312.00 | 296.00 | 304.50 | 304.50 | 2,342,496 |
| 2026-03-09 | 292.00 | 297.50 | 287.00 | 294.50 | 294.50 | 1,964,623 |
| 2026-03-06 | 298.50 | 310.00 | 295.00 | 310.00 | 310.00 | 1,662,792 |
| 2026-03-05 | 301.00 | 303.00 | 294.50 | 298.50 | 298.50 | 1,171,262 |
| 2026-03-04 | 301.50 | 301.50 | 287.00 | 290.00 | 290.00 | 1,845,652 |
| 2026-03-03 | 310.50 | 312.50 | 301.00 | 302.50 | 302.50 | 2,099,303 |
| 2026-03-02 | 303.00 | 317.00 | 296.50 | 309.50 | 309.50 | 3,174,100 |
| 2026-02-26 | 315.00 | 325.00 | 313.00 | 316.00 | 316.00 | 2,723,450 |
| 2026-02-25 | 312.50 | 316.50 | 309.00 | 314.00 | 314.00 | 2,002,832 |
| 2026-02-24 | 312.50 | 312.50 | 307.00 | 310.50 | 310.50 | 2,088,289 |
| 2026-02-23 | 303.00 | 316.50 | 294.50 | 312.50 | 312.50 | 3,870,502 |
| 2026-02-11 | 291.50 | 291.50 | 287.00 | 289.00 | 289.00 | 929,886 |
| 2026-02-10 | 296.00 | 297.00 | 289.00 | 291.50 | 291.50 | 865,158 |
| 2026-02-09 | 289.00 | 298.50 | 288.50 | 294.50 | 294.50 | 2,370,766 |
| 2026-02-06 | 280.00 | 281.50 | 275.00 | 281.50 | 281.50 | 1,019,080 |
| 2026-02-05 | 290.00 | 290.00 | 282.50 | 284.00 | 284.00 | 1,196,099 |
| 2026-02-04 | 285.00 | 292.00 | 285.00 | 292.00 | 292.00 | 1,526,514 |
| 2026-02-03 | 284.00 | 285.50 | 282.00 | 283.50 | 283.50 | 812,168 |
| 2026-02-02 | 281.00 | 283.00 | 276.50 | 280.00 | 280.00 | 1,484,356 |
| 2026-01-30 | 291.00 | 292.00 | 283.50 | 284.00 | 284.00 | 1,284,695 |
| 2026-01-29 | 300.50 | 301.00 | 289.50 | 289.50 | 289.50 | 2,795,639 |
| 2026-01-28 | 305.00 | 315.00 | 302.00 | 303.50 | 303.50 | 4,030,212 |
| 2026-01-27 | 286.50 | 305.00 | 286.50 | 301.00 | 301.00 | 4,775,036 |
| 2026-01-26 | 281.50 | 288.50 | 280.50 | 286.50 | 286.50 | 1,046,295 |
| 2026-01-23 | 280.50 | 284.50 | 280.00 | 281.50 | 281.50 | 750,350 |
| 2026-01-22 | 278.50 | 281.50 | 277.00 | 279.00 | 279.00 | 1,375,550 |
| 2026-01-21 | 281.50 | 284.50 | 276.50 | 276.50 | 276.50 | 1,667,724 |
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.