Foxsemicon Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 276.50 | 279.00 | 275.00 | 276.50 | 276.50 | 344,342 |
| 2026-10-19 | 277.50 | 277.50 | 274.00 | 276.00 | 276.00 | 629,394 |
| 2026-10-16 | 280.00 | 283.50 | 280.00 | 281.00 | 281.00 | 406,948 |
| 2026-10-15 | 280.00 | 284.50 | 277.50 | 278.00 | 278.00 | 1,098,202 |
| 2026-10-14 | 285.00 | 291.50 | 283.50 | 286.00 | 286.00 | 570,150 |
| 2026-10-13 | 286.00 | 288.00 | 281.00 | 283.50 | 283.50 | 661,077 |
| 2026-10-12 | 285.50 | 291.00 | 285.50 | 288.50 | 288.50 | 285,140 |
| 2026-10-08 | 288.00 | 291.00 | 285.50 | 289.50 | 289.50 | 443,018 |
| 2026-10-07 | 295.00 | 295.50 | 288.50 | 288.50 | 288.50 | 751,310 |
| 2026-10-06 | 295.00 | 297.00 | 293.00 | 293.00 | 293.00 | 671,233 |
| 2026-10-05 | 294.50 | 298.00 | 293.00 | 295.00 | 295.00 | 845,086 |
| 2026-10-02 | 293.50 | 294.00 | 288.50 | 292.00 | 292.00 | 500,552 |
| 2026-10-01 | 294.50 | 296.00 | 290.00 | 293.00 | 293.00 | 517,428 |
| 2026-09-30 | 294.00 | 296.00 | 291.00 | 291.00 | 291.00 | 681,303 |
| 2026-09-29 | 287.00 | 292.50 | 286.50 | 291.00 | 291.00 | 707,342 |
| 2026-09-24 | 286.00 | 288.50 | 284.00 | 288.00 | 288.00 | 457,311 |
| 2026-09-23 | 285.50 | 286.50 | 283.00 | 285.50 | 285.50 | 421,010 |
| 2026-09-22 | 286.50 | 289.50 | 283.00 | 283.00 | 283.00 | 634,252 |
| 2026-09-21 | 288.00 | 288.00 | 283.00 | 283.50 | 283.50 | 350,160 |
Page 1 of 1 · 19 trading days
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.