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 |
| 2026-09-18 | 284.00 | 286.50 | 281.50 | 285.00 | 285.00 | 625,120 |
| 2026-09-17 | 279.00 | 282.00 | 278.50 | 281.00 | 281.00 | 643,143 |
| 2026-09-16 | 276.00 | 277.50 | 274.50 | 276.50 | 276.50 | 285,000 |
| 2026-09-15 | 276.00 | 277.50 | 274.00 | 274.00 | 274.00 | 386,160 |
| 2026-09-14 | 275.00 | 281.00 | 271.50 | 275.50 | 275.50 | 710,118 |
| 2026-09-11 | 280.00 | 281.50 | 276.00 | 279.50 | 279.50 | 1,318,124 |
| 2026-09-10 | 283.00 | 285.50 | 279.00 | 283.50 | 283.50 | 841,161 |
| 2026-09-09 | 284.00 | 285.00 | 281.50 | 282.00 | 282.00 | 480,050 |
| 2026-09-08 | 285.00 | 286.00 | 281.00 | 281.50 | 281.50 | 580,144 |
| 2026-09-07 | 286.50 | 286.50 | 282.00 | 284.00 | 284.00 | 493,020 |
| 2026-09-04 | 282.00 | 284.50 | 279.00 | 282.50 | 282.50 | 501,725 |
| 2026-09-03 | 287.00 | 287.00 | 280.00 | 280.00 | 280.00 | 633,381 |
| 2026-09-02 | 284.00 | 289.50 | 283.50 | 285.50 | 285.50 | 600,748 |
| 2026-09-01 | 279.50 | 286.50 | 279.50 | 284.00 | 284.00 | 795,213 |
| 2026-08-31 | 286.00 | 286.00 | 277.00 | 279.00 | 279.00 | 1,971,327 |
| 2026-08-28 | 289.00 | 289.50 | 286.00 | 287.50 | 287.50 | 649,148 |
| 2026-08-27 | 288.50 | 291.00 | 286.50 | 287.50 | 287.50 | 668,176 |
| 2026-08-26 | 285.50 | 288.50 | 285.00 | 287.50 | 287.50 | 443,205 |
| 2026-08-25 | 284.50 | 285.50 | 280.00 | 285.50 | 285.50 | 744,182 |
| 2026-08-24 | 285.00 | 288.50 | 284.00 | 284.50 | 284.50 | 583,290 |
| 2026-08-21 | 286.50 | 288.00 | 283.50 | 284.50 | 284.50 | 1,054,076 |
| 2026-08-20 | 290.50 | 292.00 | 285.00 | 287.00 | 287.00 | 1,263,036 |
| 2026-08-19 | 285.00 | 292.50 | 284.50 | 288.50 | 288.50 | 953,234 |
| 2026-08-18 | 298.00 | 302.00 | 288.50 | 288.50 | 288.50 | 1,680,888 |
| 2026-08-17 | 295.50 | 300.00 | 294.00 | 297.00 | 297.00 | 695,382 |
| 2026-08-14 | 304.00 | 304.00 | 293.50 | 295.50 | 295.50 | 1,696,646 |
| 2026-08-13 | 305.50 | 309.00 | 300.50 | 302.00 | 302.00 | 1,353,612 |
| 2026-08-12 | 306.00 | 306.50 | 303.00 | 303.50 | 303.50 | 831,557 |
| 2026-08-11 | 307.50 | 308.50 | 303.50 | 305.50 | 305.50 | 771,447 |
| 2026-08-10 | 305.00 | 309.00 | 303.50 | 307.50 | 307.50 | 1,358,999 |
| 2026-08-07 | 317.00 | 320.00 | 307.00 | 309.00 | 309.00 | 2,240,454 |
| 2026-08-06 | 320.00 | 323.00 | 311.00 | 320.00 | 320.00 | 1,481,046 |
| 2026-08-05 | 328.50 | 331.00 | 321.00 | 321.50 | 321.50 | 1,216,186 |
| 2026-08-04 | 313.00 | 325.50 | 308.50 | 321.50 | 321.50 | 1,433,152 |
| 2026-08-03 | 295.00 | 322.00 | 292.50 | 315.50 | 315.50 | 1,781,506 |
| 2026-07-31 | 307.50 | 307.50 | 292.00 | 298.00 | 298.00 | 3,491,790 |
| 2026-07-30 | 285.00 | 293.00 | 280.00 | 282.50 | 282.50 | 1,896,500 |
| 2026-07-29 | 308.00 | 308.50 | 279.50 | 289.00 | 289.00 | 4,276,082 |
| 2026-07-28 | 316.00 | 321.00 | 305.50 | 308.00 | 308.00 | 2,698,700 |
| 2026-07-27 | 324.50 | 330.00 | 320.50 | 329.00 | 329.00 | 1,192,206 |
| 2026-07-24 | 336.00 | 341.00 | 318.50 | 327.50 | 327.50 | 3,020,069 |
Page 1 of 21 · 1,216 trading daysOlder →
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.