Foxsemicon Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 303.00 | 305.50 | 302.00 | 304.50 | 304.50 | 245,204 |
| 2025-07-29 | 306.00 | 307.00 | 300.50 | 302.00 | 302.00 | 411,166 |
| 2025-07-28 | 303.00 | 308.00 | 303.00 | 306.50 | 306.50 | 493,151 |
| 2025-07-25 | 307.00 | 307.00 | 302.00 | 302.50 | 302.50 | 297,387 |
| 2025-07-24 | 305.50 | 309.00 | 304.50 | 305.50 | 305.50 | 592,468 |
| 2025-07-23 | 299.50 | 304.00 | 299.50 | 302.00 | 302.00 | 470,220 |
| 2025-07-22 | 305.50 | 308.50 | 297.00 | 298.00 | 298.00 | 953,218 |
| 2025-07-21 | 309.00 | 309.00 | 302.50 | 306.00 | 306.00 | 927,517 |
| 2025-07-18 | 313.00 | 315.00 | 308.50 | 309.00 | 309.00 | 701,044 |
| 2025-07-17 | 305.00 | 312.00 | 305.00 | 312.00 | 312.00 | 1,046,805 |
| 2025-07-16 | 308.50 | 312.50 | 306.00 | 306.00 | 306.00 | 918,653 |
| 2025-07-15 | 305.00 | 306.50 | 304.00 | 305.00 | 305.00 | 472,525 |
| 2025-07-14 | 309.00 | 310.00 | 303.00 | 303.50 | 303.50 | 681,550 |
| 2025-07-11 | 305.00 | 312.00 | 304.00 | 307.50 | 307.50 | 1,201,416 |
| 2025-07-10 | 300.00 | 308.00 | 298.50 | 302.50 | 302.50 | 920,500 |
| 2025-07-09 | 298.00 | 300.50 | 295.50 | 297.50 | 297.50 | 495,026 |
| 2025-07-08 | 296.00 | 296.50 | 292.50 | 293.50 | 293.50 | 441,328 |
| 2025-07-07 | 295.50 | 298.50 | 292.50 | 298.50 | 298.50 | 333,010 |
| 2025-07-04 | 301.00 | 301.50 | 295.00 | 295.00 | 295.00 | 367,047 |
| 2025-07-03 | 299.50 | 302.50 | 299.50 | 300.50 | 300.50 | 369,055 |
| 2025-07-02 | 297.00 | 299.00 | 294.50 | 297.00 | 297.00 | 248,004 |
| 2025-07-01 | 297.50 | 301.50 | 296.50 | 297.00 | 297.00 | 451,108 |
| 2025-06-30 | 301.00 | 302.00 | 297.50 | 297.50 | 297.50 | 494,600 |
| 2025-06-27 | 304.00 | 304.50 | 300.00 | 302.50 | 302.50 | 654,631 |
| 2025-06-26 | 314.00 | 314.00 | 303.50 | 303.50 | 303.50 | 1,265,000 |
| 2025-06-25 | 313.50 | 314.00 | 308.00 | 312.00 | 312.00 | 1,512,252 |
| 2025-06-24 | 299.00 | 307.50 | 297.50 | 305.00 | 305.00 | 1,164,761 |
| 2025-06-23 | 281.50 | 296.00 | 278.00 | 294.00 | 294.00 | 945,587 |
| 2025-06-20 | 289.00 | 295.00 | 285.50 | 287.00 | 287.00 | 1,547,170 |
| 2025-06-19 | 307.50 | 309.50 | 301.50 | 302.50 | 302.50 | 915,321 |
| 2025-06-18 | 307.50 | 312.00 | 306.50 | 307.50 | 307.50 | 772,030 |
| 2025-06-17 | 311.00 | 312.50 | 306.50 | 307.50 | 307.50 | 526,009 |
| 2025-06-16 | 302.00 | 312.00 | 301.50 | 310.00 | 310.00 | 656,176 |
| 2025-06-13 | 310.00 | 310.00 | 304.00 | 304.50 | 304.50 | 719,707 |
| 2025-06-12 | 314.50 | 315.50 | 311.50 | 311.50 | 311.50 | 530,100 |
| 2025-06-11 | 316.00 | 316.50 | 312.00 | 314.50 | 314.50 | 624,237 |
| 2025-06-10 | 315.00 | 320.50 | 313.00 | 315.00 | 315.00 | 896,159 |
| 2025-06-09 | 310.00 | 315.00 | 308.50 | 312.50 | 312.50 | 677,324 |
| 2025-06-06 | 308.50 | 316.00 | 307.50 | 308.50 | 308.50 | 965,223 |
| 2025-06-05 | 309.00 | 311.50 | 307.00 | 309.50 | 309.50 | 563,475 |
| 2025-06-04 | 308.50 | 311.50 | 308.00 | 308.50 | 308.50 | 1,160,455 |
| 2025-06-03 | 300.50 | 307.00 | 298.00 | 307.00 | 307.00 | 1,461,693 |
| 2025-06-02 | 298.00 | 300.50 | 295.50 | 298.50 | 298.50 | 616,063 |
| 2025-05-29 | 301.00 | 303.00 | 297.50 | 301.00 | 301.00 | 728,295 |
| 2025-05-28 | 299.00 | 301.50 | 296.00 | 298.00 | 298.00 | 382,161 |
| 2025-05-27 | 300.00 | 301.50 | 295.50 | 296.00 | 296.00 | 433,101 |
| 2025-05-26 | 301.00 | 302.00 | 298.00 | 298.50 | 298.50 | 340,005 |
| 2025-05-23 | 303.50 | 306.50 | 299.00 | 301.50 | 301.50 | 591,100 |
| 2025-05-22 | 298.00 | 302.50 | 296.00 | 302.00 | 302.00 | 676,105 |
| 2025-05-21 | 298.00 | 302.50 | 295.50 | 302.50 | 302.50 | 650,221 |
| 2025-05-20 | 298.00 | 302.50 | 294.50 | 297.00 | 297.00 | 624,005 |
| 2025-05-19 | 299.50 | 299.50 | 294.00 | 294.00 | 294.00 | 983,103 |
| 2025-05-16 | 304.00 | 304.50 | 302.00 | 303.00 | 303.00 | 522,050 |
| 2025-05-15 | 299.00 | 305.50 | 298.50 | 302.50 | 302.50 | 929,749 |
| 2025-05-14 | 297.50 | 303.00 | 297.00 | 301.00 | 301.00 | 980,581 |
| 2025-05-13 | 299.50 | 300.50 | 293.00 | 293.00 | 293.00 | 756,120 |
| 2025-05-12 | 296.50 | 298.50 | 292.50 | 293.00 | 293.00 | 796,349 |
| 2025-05-09 | 300.00 | 300.50 | 291.50 | 295.50 | 295.50 | 970,845 |
| 2025-05-08 | 283.50 | 299.00 | 283.50 | 295.50 | 295.50 | 1,684,918 |
| 2025-05-07 | 281.50 | 287.00 | 279.50 | 280.00 | 280.00 | 1,111,034 |
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.