Foxsemicon Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 269.00 | 278.00 | 268.00 | 277.50 | 277.50 | 431,200 |
| 2025-05-05 | 281.00 | 281.00 | 264.00 | 272.00 | 272.00 | 956,096 |
| 2025-05-02 | 278.00 | 278.50 | 275.50 | 278.50 | 278.50 | 596,072 |
| 2025-04-30 | 281.00 | 283.00 | 273.00 | 274.00 | 274.00 | 850,136 |
| 2025-04-29 | 274.50 | 281.00 | 274.00 | 279.00 | 279.00 | 698,193 |
| 2025-04-28 | 272.50 | 277.50 | 270.50 | 274.50 | 274.50 | 872,120 |
| 2025-04-25 | 278.00 | 281.00 | 269.50 | 269.50 | 269.50 | 2,534,277 |
| 2025-04-24 | 264.00 | 268.50 | 262.50 | 268.50 | 268.50 | 647,934 |
| 2025-04-23 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | 0 |
| 2025-04-22 | 242.00 | 250.00 | 240.50 | 244.50 | 244.50 | 518,084 |
| 2025-04-21 | 253.00 | 253.00 | 243.00 | 243.00 | 243.00 | 384,056 |
| 2025-04-18 | 250.50 | 252.50 | 250.00 | 252.00 | 252.00 | 260,073 |
| 2025-04-17 | 247.00 | 251.00 | 246.00 | 249.50 | 249.50 | 566,340 |
| 2025-04-16 | 253.00 | 255.50 | 249.00 | 249.00 | 249.00 | 614,157 |
| 2025-04-15 | 250.00 | 255.50 | 247.00 | 255.00 | 255.00 | 668,126 |
| 2025-04-14 | 252.00 | 259.00 | 245.00 | 247.00 | 247.00 | 1,114,030 |
| 2025-04-11 | 228.50 | 244.00 | 216.50 | 244.00 | 244.00 | 1,312,125 |
| 2025-04-10 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 138,464 |
| 2025-04-09 | 218.00 | 224.00 | 205.00 | 211.50 | 211.50 | 2,563,715 |
| 2025-04-08 | 230.50 | 238.50 | 226.00 | 226.00 | 226.00 | 1,613,072 |
| 2025-04-07 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 152,581 |
| 2025-04-02 | 277.50 | 280.50 | 274.00 | 278.50 | 278.50 | 460,016 |
| 2025-04-01 | 271.00 | 278.50 | 268.50 | 277.50 | 277.50 | 979,373 |
| 2025-03-31 | 273.00 | 275.00 | 264.50 | 270.00 | 270.00 | 1,554,494 |
| 2025-03-28 | 292.00 | 292.00 | 282.50 | 283.00 | 283.00 | 984,538 |
| 2025-03-27 | 292.50 | 293.00 | 289.50 | 292.50 | 292.50 | 684,400 |
| 2025-03-26 | 297.50 | 299.00 | 294.00 | 295.00 | 295.00 | 624,216 |
| 2025-03-25 | 302.00 | 302.00 | 295.00 | 295.00 | 295.00 | 807,242 |
| 2025-03-24 | 305.00 | 305.00 | 298.50 | 298.50 | 298.50 | 616,156 |
| 2025-03-21 | 304.50 | 305.00 | 301.50 | 305.00 | 305.00 | 479,460 |
| 2025-03-20 | 302.00 | 306.00 | 302.00 | 305.50 | 305.50 | 642,229 |
| 2025-03-19 | 303.00 | 305.00 | 300.50 | 301.50 | 301.50 | 616,129 |
| 2025-03-18 | 305.00 | 305.50 | 302.00 | 304.00 | 304.00 | 577,485 |
| 2025-03-17 | 304.00 | 305.50 | 300.50 | 303.00 | 303.00 | 617,700 |
| 2025-03-14 | 304.50 | 304.50 | 298.50 | 300.50 | 300.50 | 613,300 |
| 2025-03-13 | 304.50 | 311.00 | 302.00 | 302.00 | 302.00 | 797,223 |
| 2025-03-12 | 301.50 | 304.50 | 301.50 | 302.00 | 302.00 | 412,387 |
| 2025-03-11 | 298.50 | 301.00 | 291.50 | 300.00 | 300.00 | 799,237 |
| 2025-03-10 | 310.00 | 310.00 | 306.00 | 306.00 | 306.00 | 539,050 |
| 2025-03-07 | 311.50 | 314.00 | 308.00 | 308.00 | 308.00 | 666,065 |
| 2025-03-06 | 319.00 | 319.00 | 312.00 | 312.00 | 312.00 | 593,571 |
| 2025-03-05 | 320.00 | 320.50 | 316.50 | 316.50 | 316.50 | 566,610 |
| 2025-03-04 | 309.00 | 319.00 | 306.00 | 319.00 | 319.00 | 851,408 |
| 2025-03-03 | 320.00 | 322.50 | 311.00 | 312.00 | 312.00 | 1,336,306 |
| 2025-02-27 | 332.00 | 340.00 | 323.50 | 324.00 | 324.00 | 2,273,894 |
| 2025-02-26 | 324.00 | 327.00 | 321.00 | 327.00 | 327.00 | 399,909 |
| 2025-02-25 | 326.00 | 327.00 | 323.00 | 324.00 | 324.00 | 501,520 |
| 2025-02-24 | 325.50 | 328.00 | 323.50 | 327.00 | 327.00 | 282,383 |
| 2025-02-21 | 325.00 | 328.00 | 323.50 | 326.50 | 326.50 | 554,242 |
| 2025-02-20 | 327.00 | 327.00 | 322.50 | 326.00 | 326.00 | 405,278 |
| 2025-02-19 | 322.50 | 329.00 | 322.50 | 326.00 | 326.00 | 817,985 |
| 2025-02-18 | 325.00 | 326.00 | 321.50 | 321.50 | 321.50 | 636,200 |
| 2025-02-17 | 318.50 | 323.00 | 318.50 | 322.50 | 322.50 | 578,346 |
| 2025-02-14 | 322.00 | 322.00 | 317.00 | 318.50 | 318.50 | 535,438 |
| 2025-02-13 | 318.50 | 323.00 | 318.00 | 320.00 | 320.00 | 836,063 |
| 2025-02-12 | 317.00 | 321.00 | 315.50 | 318.00 | 318.00 | 714,457 |
| 2025-02-11 | 317.00 | 318.50 | 314.00 | 314.00 | 314.00 | 536,251 |
| 2025-02-10 | 316.00 | 321.00 | 312.50 | 314.50 | 314.50 | 1,145,026 |
| 2025-02-07 | 304.00 | 316.50 | 304.00 | 314.00 | 314.00 | 1,667,546 |
| 2025-02-06 | 295.00 | 296.50 | 290.50 | 293.00 | 293.00 | 526,367 |
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.