Foxsemicon Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 338.00 | 348.50 | 336.00 | 348.50 | 348.50 | 879,359 |
| 2024-10-30 | 342.00 | 344.50 | 338.50 | 344.50 | 344.50 | 565,246 |
| 2024-10-29 | 344.50 | 346.00 | 334.00 | 341.50 | 341.50 | 1,526,183 |
| 2024-10-28 | 354.00 | 355.00 | 343.00 | 346.50 | 346.50 | 1,223,135 |
| 2024-10-25 | 349.50 | 351.50 | 347.00 | 351.50 | 351.50 | 731,443 |
| 2024-10-24 | 361.00 | 361.00 | 348.00 | 348.00 | 348.00 | 1,328,170 |
| 2024-10-23 | 345.50 | 363.50 | 345.00 | 361.50 | 361.50 | 2,614,446 |
| 2024-10-22 | 351.00 | 351.00 | 343.50 | 347.00 | 347.00 | 1,269,747 |
| 2024-10-21 | 350.50 | 356.50 | 349.00 | 352.50 | 352.50 | 1,010,863 |
| 2024-10-18 | 352.50 | 354.00 | 343.00 | 344.00 | 344.00 | 1,365,712 |
| 2024-10-17 | 357.00 | 358.50 | 340.50 | 346.00 | 346.00 | 3,574,591 |
| 2024-10-16 | 360.00 | 363.00 | 355.00 | 357.00 | 357.00 | 2,618,349 |
| 2024-10-15 | 365.00 | 373.50 | 365.00 | 368.50 | 368.50 | 1,560,252 |
| 2024-10-14 | 368.00 | 368.00 | 359.00 | 364.50 | 364.50 | 1,287,278 |
| 2024-10-11 | 355.50 | 369.00 | 355.50 | 366.00 | 366.00 | 1,734,553 |
| 2024-10-09 | 367.00 | 369.50 | 352.50 | 353.00 | 353.00 | 1,903,115 |
| 2024-10-08 | 348.50 | 371.50 | 348.50 | 363.00 | 363.00 | 3,215,666 |
| 2024-10-07 | 347.50 | 355.00 | 347.00 | 347.50 | 347.50 | 1,258,014 |
| 2024-10-04 | 354.00 | 358.00 | 344.50 | 345.00 | 345.00 | 1,051,802 |
| 2024-10-01 | 356.50 | 361.00 | 350.50 | 351.50 | 351.50 | 899,203 |
| 2024-09-30 | 362.00 | 364.00 | 355.00 | 356.50 | 356.50 | 963,605 |
| 2024-09-27 | 377.00 | 382.50 | 365.00 | 365.00 | 365.00 | 2,257,521 |
| 2024-09-26 | 361.00 | 385.00 | 361.00 | 373.50 | 373.50 | 4,096,166 |
| 2024-09-25 | 364.50 | 371.50 | 358.00 | 359.00 | 359.00 | 1,133,510 |
| 2024-09-24 | 366.50 | 368.50 | 359.50 | 362.00 | 362.00 | 944,754 |
| 2024-09-23 | 363.50 | 372.00 | 363.00 | 366.50 | 366.50 | 1,089,774 |
| 2024-09-20 | 371.00 | 375.00 | 362.00 | 363.00 | 363.00 | 1,389,574 |
| 2024-09-19 | 357.50 | 375.00 | 357.50 | 369.50 | 369.50 | 2,451,852 |
| 2024-09-18 | 363.50 | 365.50 | 352.00 | 355.50 | 355.50 | 1,557,448 |
| 2024-09-16 | 368.50 | 378.00 | 365.50 | 366.00 | 366.00 | 2,465,231 |
| 2024-09-13 | 366.50 | 371.00 | 361.00 | 368.00 | 368.00 | 1,585,739 |
| 2024-09-12 | 368.00 | 370.00 | 358.00 | 366.50 | 366.50 | 3,135,464 |
| 2024-09-11 | 355.00 | 363.00 | 348.50 | 362.50 | 362.50 | 2,772,320 |
| 2024-09-10 | 364.00 | 364.50 | 347.00 | 352.00 | 352.00 | 3,338,650 |
| 2024-09-09 | 342.00 | 365.00 | 340.50 | 362.50 | 362.50 | 7,086,506 |
| 2024-09-06 | 321.00 | 345.00 | 319.00 | 345.00 | 345.00 | 4,045,673 |
| 2024-09-05 | 319.50 | 320.00 | 313.00 | 314.00 | 314.00 | 1,609,206 |
| 2024-09-04 | 320.00 | 325.50 | 311.50 | 318.50 | 318.50 | 1,868,078 |
| 2024-09-03 | 343.00 | 346.00 | 338.00 | 342.00 | 342.00 | 921,136 |
| 2024-09-02 | 351.00 | 352.00 | 342.00 | 343.50 | 343.50 | 897,244 |
| 2024-08-30 | 354.00 | 355.50 | 347.50 | 351.00 | 351.00 | 1,819,672 |
| 2024-08-29 | 341.00 | 356.00 | 340.50 | 355.00 | 355.00 | 1,936,519 |
| 2024-08-28 | 337.50 | 352.50 | 337.50 | 351.00 | 351.00 | 2,190,155 |
| 2024-08-27 | 335.00 | 342.00 | 331.50 | 339.50 | 339.50 | 648,026 |
| 2024-08-26 | 344.50 | 346.00 | 335.00 | 335.00 | 335.00 | 1,187,252 |
| 2024-08-23 | 329.50 | 352.00 | 327.00 | 342.00 | 342.00 | 1,449,120 |
| 2024-08-22 | 338.00 | 340.50 | 331.50 | 333.50 | 333.50 | 965,115 |
| 2024-08-21 | 338.00 | 338.50 | 331.50 | 336.00 | 336.00 | 682,478 |
| 2024-08-20 | 336.00 | 342.00 | 336.00 | 338.50 | 338.50 | 819,525 |
| 2024-08-19 | 342.00 | 343.50 | 333.00 | 334.50 | 334.50 | 967,030 |
| 2024-08-16 | 347.00 | 349.50 | 338.00 | 341.00 | 341.00 | 3,288,380 |
| 2024-08-15 | 338.50 | 345.00 | 329.00 | 339.50 | 339.50 | 2,114,088 |
| 2024-08-14 | 347.00 | 352.50 | 333.50 | 336.50 | 336.50 | 4,982,228 |
| 2024-08-13 | 317.00 | 342.00 | 314.00 | 342.00 | 342.00 | 4,611,737 |
| 2024-08-12 | 311.00 | 316.00 | 307.50 | 311.00 | 311.00 | 1,524,520 |
| 2024-08-09 | 300.00 | 313.50 | 297.00 | 308.00 | 308.00 | 2,281,095 |
| 2024-08-08 | 292.00 | 295.00 | 287.50 | 289.00 | 289.00 | 1,445,201 |
| 2024-08-07 | 280.00 | 297.50 | 277.50 | 297.50 | 297.50 | 1,534,001 |
| 2024-08-06 | 277.50 | 280.50 | 251.50 | 270.50 | 270.50 | 1,175,078 |
| 2024-08-05 | 281.00 | 283.00 | 271.00 | 271.00 | 271.00 | 1,667,443 |
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.