Foxsemicon Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 285.00 | 286.50 | 283.50 | 283.50 | 283.50 | 881,083 |
| 2026-01-19 | 292.50 | 292.50 | 286.00 | 287.00 | 287.00 | 1,341,503 |
| 2026-01-16 | 289.50 | 292.00 | 285.00 | 290.00 | 290.00 | 2,264,398 |
| 2026-01-15 | 290.50 | 290.50 | 282.50 | 284.00 | 284.00 | 1,751,035 |
| 2026-01-14 | 278.00 | 295.00 | 278.00 | 291.00 | 291.00 | 3,348,556 |
| 2026-01-13 | 281.50 | 281.50 | 275.50 | 276.00 | 276.00 | 911,010 |
| 2026-01-12 | 278.50 | 280.50 | 277.00 | 279.50 | 279.50 | 704,038 |
| 2026-01-09 | 279.00 | 279.50 | 272.50 | 277.00 | 277.00 | 1,527,467 |
| 2026-01-08 | 283.00 | 283.00 | 275.50 | 279.50 | 279.50 | 1,660,100 |
| 2026-01-07 | 282.00 | 284.00 | 278.00 | 281.50 | 281.50 | 1,750,100 |
| 2026-01-06 | 281.00 | 282.50 | 278.50 | 279.50 | 279.50 | 1,110,507 |
| 2026-01-05 | 282.50 | 284.00 | 277.50 | 278.50 | 278.50 | 1,471,919 |
| 2026-01-02 | 277.50 | 285.00 | 277.50 | 282.00 | 282.00 | 840,503 |
| 2025-12-31 | 278.50 | 280.00 | 275.50 | 277.50 | 277.50 | 1,052,853 |
| 2025-12-30 | 282.00 | 282.00 | 276.50 | 278.00 | 278.00 | 1,387,330 |
| 2025-12-29 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | 995,142 |
| 2025-12-26 | 285.50 | 285.50 | 282.00 | 283.50 | 283.50 | 1,363,031 |
| 2025-12-24 | 292.00 | 292.00 | 284.00 | 285.50 | 285.50 | 1,884,411 |
| 2025-12-23 | 298.50 | 298.50 | 293.50 | 294.00 | 294.00 | 564,611 |
| 2025-12-22 | 291.00 | 297.00 | 291.00 | 296.00 | 296.00 | 1,015,291 |
| 2025-12-19 | 286.50 | 290.00 | 286.50 | 287.50 | 287.50 | 721,461 |
| 2025-12-18 | 285.50 | 286.00 | 282.00 | 283.50 | 283.50 | 821,038 |
| 2025-12-17 | 287.00 | 296.00 | 286.50 | 286.50 | 286.50 | 1,096,503 |
| 2025-12-16 | 288.50 | 290.00 | 282.50 | 287.00 | 287.00 | 966,214 |
| 2025-12-15 | 289.00 | 291.00 | 288.00 | 288.50 | 288.50 | 947,115 |
| 2025-12-12 | 302.00 | 308.50 | 296.50 | 296.50 | 296.50 | 1,415,621 |
| 2025-12-11 | 300.00 | 302.50 | 295.00 | 300.00 | 300.00 | 1,025,265 |
| 2025-12-10 | 289.00 | 299.50 | 287.00 | 298.00 | 298.00 | 1,055,512 |
| 2025-12-09 | 292.00 | 294.00 | 288.50 | 289.00 | 289.00 | 1,714,397 |
| 2025-12-08 | 298.50 | 299.50 | 296.50 | 298.50 | 298.50 | 378,301 |
| 2025-12-05 | 296.00 | 297.50 | 294.00 | 297.50 | 297.50 | 417,667 |
| 2025-12-04 | 300.00 | 300.50 | 295.50 | 295.50 | 295.50 | 505,469 |
| 2025-12-03 | 304.00 | 306.00 | 298.50 | 299.00 | 299.00 | 624,117 |
| 2025-12-02 | 300.00 | 301.00 | 297.00 | 299.00 | 299.00 | 636,588 |
| 2025-12-01 | 298.50 | 300.00 | 295.50 | 297.00 | 297.00 | 807,207 |
| 2025-11-28 | 299.00 | 300.00 | 296.00 | 300.00 | 300.00 | 355,506 |
| 2025-11-27 | 301.00 | 304.00 | 297.00 | 298.50 | 298.50 | 771,634 |
| 2025-11-26 | 297.50 | 304.00 | 296.00 | 298.50 | 298.50 | 1,216,605 |
| 2025-11-25 | 294.00 | 295.50 | 291.50 | 293.00 | 293.00 | 1,045,746 |
| 2025-11-24 | 289.00 | 290.50 | 285.00 | 287.00 | 287.00 | 1,085,510 |
| 2025-11-21 | 286.00 | 291.00 | 282.00 | 282.50 | 282.50 | 1,714,855 |
| 2025-11-20 | 295.50 | 300.00 | 292.50 | 296.00 | 296.00 | 1,397,540 |
| 2025-11-19 | 292.50 | 293.50 | 286.00 | 288.00 | 288.00 | 1,443,567 |
| 2025-11-18 | 300.00 | 303.00 | 291.00 | 292.50 | 292.50 | 1,640,853 |
| 2025-11-17 | 307.00 | 308.00 | 302.00 | 303.00 | 303.00 | 909,149 |
| 2025-11-14 | 307.50 | 311.00 | 304.00 | 304.00 | 304.00 | 1,417,955 |
| 2025-11-13 | 317.50 | 319.50 | 309.00 | 312.00 | 312.00 | 3,106,450 |
| 2025-11-12 | 320.50 | 320.50 | 311.00 | 317.50 | 317.50 | 1,394,275 |
| 2025-11-11 | 328.00 | 335.00 | 317.00 | 319.00 | 319.00 | 2,284,208 |
| 2025-11-10 | 326.00 | 326.00 | 315.50 | 324.50 | 324.50 | 2,629,838 |
| 2025-11-07 | 340.00 | 340.50 | 328.50 | 328.50 | 328.50 | 5,328,613 |
| 2025-11-06 | 360.00 | 366.50 | 353.00 | 364.50 | 364.50 | 2,683,466 |
| 2025-11-05 | 338.00 | 360.00 | 332.50 | 357.00 | 357.00 | 3,465,750 |
| 2025-11-04 | 365.00 | 366.50 | 342.00 | 345.00 | 345.00 | 4,008,633 |
| 2025-11-03 | 371.50 | 375.00 | 361.00 | 364.50 | 364.50 | 3,039,203 |
| 2025-10-31 | 375.00 | 377.50 | 355.50 | 371.00 | 371.00 | 6,681,534 |
| 2025-10-30 | 344.50 | 372.50 | 344.00 | 364.00 | 364.00 | 9,898,886 |
| 2025-10-29 | 327.50 | 346.50 | 327.50 | 339.00 | 339.00 | 3,891,926 |
| 2025-10-28 | 325.00 | 325.50 | 319.50 | 325.00 | 325.00 | 1,047,331 |
| 2025-10-27 | 328.00 | 329.50 | 320.00 | 322.50 | 322.50 | 1,613,349 |
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.