Foxsemicon Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 328.00 | 329.50 | 320.00 | 322.50 | 322.50 | 1,613,349 |
| 2025-10-23 | 328.00 | 329.50 | 323.00 | 325.50 | 325.50 | 912,448 |
| 2025-10-22 | 330.00 | 330.50 | 326.00 | 330.00 | 330.00 | 1,178,903 |
| 2025-10-21 | 330.00 | 337.50 | 328.00 | 330.00 | 330.00 | 2,393,763 |
| 2025-10-20 | 323.50 | 327.50 | 320.50 | 325.00 | 325.00 | 1,433,622 |
| 2025-10-17 | 323.00 | 325.50 | 319.00 | 321.50 | 321.50 | 2,684,004 |
| 2025-10-16 | 316.00 | 333.00 | 314.00 | 327.00 | 327.00 | 3,827,869 |
| 2025-10-15 | 312.00 | 315.00 | 306.00 | 315.00 | 315.00 | 1,555,285 |
| 2025-10-14 | 326.00 | 326.00 | 308.00 | 308.50 | 308.50 | 2,360,509 |
| 2025-10-13 | 314.00 | 325.00 | 312.00 | 320.50 | 320.50 | 2,006,012 |
| 2025-10-09 | 336.50 | 342.00 | 326.00 | 328.50 | 328.50 | 4,523,229 |
| 2025-10-08 | 334.50 | 340.50 | 327.50 | 328.50 | 328.50 | 4,822,288 |
| 2025-10-07 | 311.50 | 337.50 | 310.50 | 337.50 | 337.50 | 6,093,903 |
| 2025-10-03 | 309.00 | 312.00 | 306.50 | 307.00 | 307.00 | 1,417,101 |
| 2025-10-02 | 304.50 | 311.00 | 304.50 | 305.50 | 305.50 | 1,429,508 |
| 2025-10-01 | 300.50 | 302.00 | 296.50 | 301.00 | 301.00 | 892,148 |
| 2025-09-30 | 298.00 | 302.50 | 296.50 | 301.50 | 301.50 | 961,430 |
| 2025-09-29 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2025-09-26 | 305.50 | 305.50 | 293.50 | 295.00 | 295.00 | 1,788,340 |
| 2025-09-25 | 305.00 | 311.50 | 305.00 | 306.50 | 306.50 | 1,289,647 |
| 2025-09-24 | 308.50 | 311.00 | 304.50 | 306.50 | 306.50 | 1,022,561 |
| 2025-09-23 | 307.00 | 315.00 | 305.50 | 306.00 | 306.00 | 2,551,701 |
| 2025-09-22 | 300.50 | 305.00 | 297.50 | 302.00 | 302.00 | 1,090,148 |
| 2025-09-19 | 301.50 | 307.00 | 298.00 | 298.00 | 298.00 | 1,357,125 |
| 2025-09-18 | 293.50 | 298.00 | 293.50 | 295.00 | 295.00 | 474,056 |
| 2025-09-17 | 298.00 | 298.00 | 292.00 | 292.00 | 292.00 | 700,900 |
| 2025-09-16 | 296.50 | 299.50 | 294.00 | 298.00 | 298.00 | 380,041 |
| 2025-09-15 | 302.00 | 302.00 | 294.50 | 295.50 | 295.50 | 611,348 |
| 2025-09-12 | 300.00 | 307.50 | 300.00 | 300.50 | 300.50 | 1,378,635 |
| 2025-09-11 | 302.00 | 304.00 | 296.50 | 297.00 | 297.00 | 1,031,294 |
| 2025-09-10 | 303.50 | 306.00 | 299.50 | 300.00 | 300.00 | 1,241,703 |
| 2025-09-09 | 300.00 | 303.50 | 297.50 | 298.50 | 298.50 | 1,921,304 |
| 2025-09-08 | 290.00 | 293.50 | 289.00 | 290.00 | 290.00 | 570,703 |
| 2025-09-05 | 287.00 | 288.00 | 285.00 | 288.00 | 288.00 | 404,017 |
| 2025-09-04 | 286.00 | 288.50 | 284.00 | 284.00 | 284.00 | 441,000 |
| 2025-09-03 | 284.00 | 286.00 | 283.00 | 285.00 | 285.00 | 323,204 |
| 2025-09-02 | 287.00 | 291.00 | 282.50 | 284.50 | 284.50 | 514,506 |
| 2025-09-01 | 288.00 | 292.00 | 284.50 | 286.00 | 286.00 | 762,125 |
| 2025-08-29 | 292.00 | 292.50 | 289.50 | 290.00 | 290.00 | 736,389 |
| 2025-08-28 | 291.00 | 293.50 | 286.50 | 290.00 | 290.00 | 654,450 |
| 2025-08-27 | 286.50 | 293.00 | 286.00 | 291.00 | 291.00 | 1,275,630 |
| 2025-08-26 | 281.50 | 286.00 | 280.50 | 284.50 | 284.50 | 514,870 |
| 2025-08-25 | 286.50 | 287.00 | 281.00 | 282.00 | 282.00 | 772,164 |
| 2025-08-22 | 284.00 | 288.00 | 280.00 | 281.00 | 281.00 | 1,228,056 |
| 2025-08-21 | 273.50 | 281.50 | 273.50 | 276.50 | 276.50 | 871,085 |
| 2025-08-20 | 285.50 | 285.50 | 273.50 | 273.50 | 273.50 | 1,659,893 |
| 2025-08-19 | 286.00 | 288.50 | 284.00 | 284.00 | 284.00 | 986,254 |
| 2025-08-18 | 291.00 | 291.00 | 282.00 | 284.00 | 284.00 | 2,213,439 |
| 2025-08-15 | 296.50 | 297.00 | 291.50 | 293.50 | 293.50 | 1,245,560 |
| 2025-08-14 | 300.00 | 302.50 | 297.50 | 298.00 | 298.00 | 866,500 |
| 2025-08-13 | 304.00 | 304.00 | 296.50 | 298.50 | 298.50 | 1,604,806 |
| 2025-08-12 | 309.00 | 309.00 | 301.00 | 302.00 | 302.00 | 1,884,549 |
| 2025-08-11 | 313.00 | 313.00 | 303.00 | 308.50 | 308.50 | 2,427,489 |
| 2025-08-08 | 326.50 | 326.50 | 314.50 | 321.00 | 321.00 | 2,485,786 |
| 2025-08-07 | 307.50 | 326.00 | 307.50 | 325.00 | 325.00 | 4,860,903 |
| 2025-08-06 | 309.00 | 309.00 | 306.00 | 307.50 | 307.50 | 415,488 |
| 2025-08-05 | 306.00 | 311.50 | 306.00 | 309.50 | 309.50 | 849,331 |
| 2025-08-04 | 304.50 | 304.50 | 299.50 | 304.00 | 304.00 | 611,696 |
| 2025-08-01 | 303.00 | 310.00 | 299.00 | 307.50 | 307.50 | 795,899 |
| 2025-07-31 | 305.00 | 309.50 | 303.50 | 305.50 | 305.50 | 696,200 |
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.