Foxsemicon Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 289.00 | 297.00 | 288.50 | 294.00 | 294.00 | 702,187 |
| 2025-02-04 | 293.00 | 293.00 | 284.50 | 287.00 | 287.00 | 643,100 |
| 2025-02-03 | 300.50 | 300.50 | 285.50 | 289.50 | 289.50 | 1,316,189 |
| 2025-01-22 | 307.50 | 309.50 | 306.00 | 309.00 | 309.00 | 295,060 |
| 2025-01-21 | 307.50 | 307.50 | 305.50 | 306.50 | 306.50 | 192,168 |
| 2025-01-20 | 305.00 | 307.00 | 303.50 | 307.00 | 307.00 | 249,200 |
| 2025-01-17 | 307.50 | 311.00 | 302.50 | 303.00 | 303.00 | 667,075 |
| 2025-01-16 | 302.50 | 306.00 | 301.50 | 303.50 | 303.50 | 634,159 |
| 2025-01-15 | 303.00 | 304.50 | 297.00 | 297.50 | 297.50 | 368,518 |
| 2025-01-14 | 298.50 | 303.00 | 295.50 | 303.00 | 303.00 | 362,328 |
| 2025-01-13 | 308.00 | 308.00 | 295.00 | 296.00 | 296.00 | 953,260 |
| 2025-01-10 | 303.50 | 309.50 | 303.50 | 309.00 | 309.00 | 562,350 |
| 2025-01-09 | 314.50 | 315.00 | 303.00 | 303.00 | 303.00 | 849,998 |
| 2025-01-08 | 319.50 | 319.50 | 314.50 | 315.00 | 315.00 | 565,068 |
| 2025-01-07 | 316.50 | 322.50 | 316.00 | 320.00 | 320.00 | 1,185,227 |
| 2025-01-06 | 308.50 | 315.00 | 308.50 | 313.00 | 313.00 | 647,551 |
| 2025-01-03 | 307.00 | 310.00 | 304.00 | 306.00 | 306.00 | 470,260 |
| 2025-01-02 | 305.00 | 312.00 | 305.00 | 305.00 | 305.00 | 702,243 |
| 2024-12-31 | 300.50 | 307.00 | 297.00 | 304.00 | 304.00 | 603,039 |
| 2024-12-30 | 305.50 | 306.50 | 301.00 | 301.00 | 301.00 | 697,130 |
| 2024-12-27 | 311.00 | 311.00 | 306.00 | 306.50 | 306.50 | 422,331 |
| 2024-12-26 | 311.50 | 311.50 | 309.00 | 310.00 | 310.00 | 336,513 |
| 2024-12-25 | 311.00 | 314.00 | 310.50 | 311.50 | 311.50 | 294,005 |
| 2024-12-24 | 311.50 | 313.50 | 309.50 | 310.00 | 310.00 | 305,203 |
| 2024-12-23 | 309.50 | 311.00 | 307.00 | 309.50 | 309.50 | 400,016 |
| 2024-12-20 | 307.00 | 311.50 | 307.00 | 308.00 | 308.00 | 479,020 |
| 2024-12-19 | 308.50 | 310.00 | 304.50 | 307.50 | 307.50 | 558,205 |
| 2024-12-18 | 310.00 | 311.00 | 307.50 | 311.00 | 311.00 | 289,009 |
| 2024-12-17 | 307.50 | 313.00 | 305.50 | 310.50 | 310.50 | 617,746 |
| 2024-12-16 | 313.00 | 316.50 | 305.50 | 305.50 | 305.50 | 938,102 |
| 2024-12-13 | 308.50 | 313.00 | 307.50 | 310.50 | 310.50 | 416,031 |
| 2024-12-12 | 311.00 | 316.00 | 308.00 | 308.00 | 308.00 | 872,066 |
| 2024-12-11 | 314.00 | 315.00 | 306.50 | 308.00 | 308.00 | 1,326,171 |
| 2024-12-10 | 318.50 | 322.50 | 316.00 | 316.00 | 316.00 | 558,206 |
| 2024-12-09 | 322.00 | 324.00 | 316.50 | 317.50 | 317.50 | 631,050 |
| 2024-12-06 | 321.50 | 324.00 | 319.50 | 320.00 | 320.00 | 464,507 |
| 2024-12-05 | 323.50 | 326.00 | 320.50 | 320.50 | 320.50 | 673,310 |
| 2024-12-04 | 320.50 | 322.00 | 319.00 | 321.50 | 321.50 | 574,273 |
| 2024-12-03 | 316.00 | 322.50 | 316.00 | 318.50 | 318.50 | 1,302,100 |
| 2024-12-02 | 311.00 | 316.00 | 310.00 | 310.00 | 310.00 | 686,154 |
| 2024-11-29 | 304.50 | 310.00 | 302.00 | 308.50 | 308.50 | 497,084 |
| 2024-11-28 | 310.00 | 310.00 | 301.50 | 305.00 | 305.00 | 668,099 |
| 2024-11-27 | 315.50 | 316.00 | 308.00 | 308.00 | 308.00 | 611,831 |
| 2024-11-26 | 319.00 | 319.00 | 313.50 | 315.00 | 315.00 | 300,300 |
| 2024-11-25 | 320.50 | 320.50 | 318.00 | 320.00 | 320.00 | 535,430 |
| 2024-11-22 | 317.50 | 323.00 | 317.50 | 318.00 | 318.00 | 929,125 |
| 2024-11-21 | 314.00 | 318.50 | 312.50 | 315.50 | 315.50 | 717,261 |
| 2024-11-20 | 314.50 | 314.50 | 314.50 | 314.50 | 314.50 | 809,122 |
| 2024-11-19 | 309.50 | 313.50 | 306.50 | 313.50 | 313.50 | 984,407 |
| 2024-11-18 | 307.50 | 309.50 | 304.00 | 305.50 | 305.50 | 836,906 |
| 2024-11-15 | 313.50 | 317.00 | 309.50 | 310.50 | 310.50 | 1,116,373 |
| 2024-11-14 | 323.00 | 323.00 | 309.00 | 309.50 | 309.50 | 2,433,765 |
| 2024-11-13 | 319.50 | 326.50 | 318.00 | 321.00 | 321.00 | 1,536,950 |
| 2024-11-12 | 328.00 | 330.50 | 319.00 | 319.00 | 319.00 | 1,368,060 |
| 2024-11-11 | 334.00 | 335.00 | 327.50 | 332.00 | 332.00 | 1,268,208 |
| 2024-11-08 | 341.00 | 346.50 | 335.00 | 335.00 | 335.00 | 1,878,326 |
| 2024-11-07 | 350.00 | 351.00 | 338.50 | 339.00 | 339.00 | 4,974,667 |
| 2024-11-06 | 354.50 | 358.00 | 348.00 | 357.50 | 357.50 | 1,618,686 |
| 2024-11-05 | 345.00 | 357.00 | 345.00 | 354.00 | 354.00 | 1,383,166 |
| 2024-11-04 | 348.00 | 348.00 | 340.00 | 348.00 | 348.00 | 1,091,351 |
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.