Foxsemicon Integrated Technology Inc. 3413
TWSE · Taiwan · Electronic Technology
TWD 291.50-1.50 (-0.51%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 292.00 | -0.34% | TWD 293.50 | TWD 294.00 | TWD 288.50 | 326.16K |
| 2026-10-01 | TWD 293.00 | +0.69% | TWD 294.50 | TWD 296.00 | TWD 290.00 | 517.43K |
| 2026-09-30 | TWD 291.00 | 0.00% | TWD 294.00 | TWD 296.00 | TWD 291.00 | 681.30K |
| 2026-09-29 | TWD 291.00 | +1.04% | TWD 287.00 | TWD 292.50 | TWD 286.50 | 707.34K |
| 2026-09-24 | TWD 288.00 | +0.88% | TWD 286.00 | TWD 288.50 | TWD 284.00 | 457.31K |
| 2026-09-23 | TWD 285.50 | +0.88% | TWD 285.50 | TWD 286.50 | TWD 283.00 | 421.01K |
| 2026-09-22 | TWD 283.00 | -0.18% | TWD 286.50 | TWD 289.50 | TWD 283.00 | 634.25K |
| 2026-09-21 | TWD 283.50 | -0.53% | TWD 288.00 | TWD 288.00 | TWD 283.00 | 350.16K |
| 2026-09-18 | TWD 285.00 | +1.42% | TWD 284.00 | TWD 286.50 | TWD 281.50 | 625.12K |
| 2026-09-17 | TWD 281.00 | +1.63% | TWD 279.00 | TWD 282.00 | TWD 278.50 | 643.14K |
| 2026-09-16 | TWD 276.50 | +0.91% | TWD 276.00 | TWD 277.50 | TWD 274.50 | 285.00K |
| 2026-09-15 | TWD 274.00 | -0.54% | TWD 276.00 | TWD 277.50 | TWD 274.00 | 386.16K |
| 2026-09-14 | TWD 275.50 | -1.43% | TWD 275.00 | TWD 281.00 | TWD 271.50 | 710.12K |
| 2026-09-11 | TWD 279.50 | -1.41% | TWD 280.00 | TWD 281.50 | TWD 276.00 | 1.32M |
| 2026-09-10 | TWD 283.50 | +0.53% | TWD 283.00 | TWD 285.50 | TWD 279.00 | 841.16K |
| 2026-09-09 | TWD 282.00 | +0.18% | TWD 284.00 | TWD 285.00 | TWD 281.50 | 480.05K |
| 2026-09-08 | TWD 281.50 | -0.88% | TWD 285.00 | TWD 286.00 | TWD 281.00 | 580.14K |
| 2026-09-07 | TWD 284.00 | +0.53% | TWD 286.50 | TWD 286.50 | TWD 282.00 | 493.02K |
| 2026-09-04 | TWD 282.50 | +0.89% | TWD 282.00 | TWD 284.50 | TWD 279.00 | 501.73K |
| 2026-09-03 | TWD 280.00 | -1.93% | TWD 287.00 | TWD 287.00 | TWD 280.00 | 633.38K |
| 2026-09-02 | TWD 285.50 | +0.53% | TWD 284.00 | TWD 289.50 | TWD 283.50 | 600.75K |
| 2026-09-01 | TWD 284.00 | +1.79% | TWD 279.50 | TWD 286.50 | TWD 279.50 | 795.21K |
| 2026-08-31 | TWD 279.00 | -2.96% | TWD 286.00 | TWD 286.00 | TWD 277.00 | 1.97M |
| 2026-08-28 | TWD 287.50 | 0.00% | TWD 289.00 | TWD 289.50 | TWD 286.00 | 649.15K |
| 2026-08-27 | TWD 287.50 | 0.00% | TWD 288.50 | TWD 291.00 | TWD 286.50 | 668.18K |
| 2026-08-26 | TWD 287.50 | +0.70% | TWD 285.50 | TWD 288.50 | TWD 285.00 | 443.21K |
| 2026-08-25 | TWD 285.50 | +0.35% | TWD 284.50 | TWD 285.50 | TWD 280.00 | 744.18K |
| 2026-08-24 | TWD 284.50 | 0.00% | TWD 285.00 | TWD 288.50 | TWD 284.00 | 583.29K |
| 2026-08-21 | TWD 284.50 | -0.87% | TWD 286.50 | TWD 288.00 | TWD 283.50 | 1.05M |
| 2026-08-20 | TWD 287.00 | -0.52% | TWD 290.50 | TWD 292.00 | TWD 285.00 | 1.26M |
| 2026-08-19 | TWD 288.50 | 0.00% | TWD 285.00 | TWD 292.50 | TWD 284.50 | 953.23K |
| 2026-08-18 | TWD 288.50 | -2.86% | TWD 298.00 | TWD 302.00 | TWD 288.50 | 1.68M |
| 2026-08-17 | TWD 297.00 | +0.51% | TWD 295.50 | TWD 300.00 | TWD 294.00 | 695.38K |
| 2026-08-14 | TWD 295.50 | -2.15% | TWD 304.00 | TWD 304.00 | TWD 293.50 | 1.70M |
| 2026-08-13 | TWD 302.00 | -0.49% | TWD 305.50 | TWD 309.00 | TWD 300.50 | 1.35M |
| 2026-08-12 | TWD 303.50 | -0.65% | TWD 306.00 | TWD 306.50 | TWD 303.00 | 831.56K |
| 2026-08-11 | TWD 305.50 | -0.65% | TWD 307.50 | TWD 308.50 | TWD 303.50 | 771.45K |
| 2026-08-10 | TWD 307.50 | -0.49% | TWD 305.00 | TWD 309.00 | TWD 303.50 | 1.36M |
| 2026-08-07 | TWD 309.00 | -3.44% | TWD 317.00 | TWD 320.00 | TWD 307.00 | 2.24M |
| 2026-08-06 | TWD 320.00 | -0.47% | TWD 320.00 | TWD 323.00 | TWD 311.00 | 1.48M |
| 2026-08-05 | TWD 321.50 | 0.00% | TWD 328.50 | TWD 331.00 | TWD 321.00 | 1.22M |
| 2026-08-04 | TWD 321.50 | +1.90% | TWD 313.00 | TWD 325.50 | TWD 308.50 | 1.43M |
| 2026-08-03 | TWD 315.50 | +5.87% | TWD 295.00 | TWD 322.00 | TWD 292.50 | 1.78M |
| 2026-07-31 | TWD 298.00 | +5.49% | TWD 307.50 | TWD 307.50 | TWD 292.00 | 3.49M |
| 2026-07-30 | TWD 282.50 | -2.25% | TWD 285.00 | TWD 293.00 | TWD 280.00 | 1.90M |
| 2026-07-29 | TWD 289.00 | -6.17% | TWD 308.00 | TWD 308.50 | TWD 279.50 | 4.28M |
| 2026-07-28 | TWD 308.00 | -6.38% | TWD 316.00 | TWD 321.00 | TWD 305.50 | 2.70M |
| 2026-07-27 | TWD 329.00 | +0.46% | TWD 324.50 | TWD 330.00 | TWD 320.50 | 1.19M |
| 2026-07-24 | TWD 327.50 | -3.96% | TWD 336.00 | TWD 341.00 | TWD 318.50 | 3.02M |
| 2026-07-23 | TWD 341.00 | -6.06% | TWD 363.00 | TWD 363.50 | TWD 334.00 | 3.85M |
| 2026-07-22 | TWD 363.00 | +8.36% | TWD 339.00 | TWD 368.00 | TWD 335.00 | 5.33M |
| 2026-07-21 | TWD 335.00 | -6.69% | TWD 358.00 | TWD 361.00 | TWD 327.00 | 5.05M |
| 2026-07-20 | TWD 359.00 | -3.23% | TWD 371.50 | TWD 372.00 | TWD 345.00 | 4.94M |
| 2026-07-17 | TWD 371.00 | -2.88% | TWD 355.50 | TWD 383.50 | TWD 352.00 | 6.90M |
| 2026-07-16 | TWD 382.00 | +9.77% | TWD 346.50 | TWD 382.50 | TWD 341.50 | 8.83M |
| 2026-07-15 | TWD 348.00 | +3.11% | TWD 334.50 | TWD 360.00 | TWD 333.50 | 4.42M |
| 2026-07-14 | TWD 337.50 | +1.05% | TWD 330.50 | TWD 339.00 | TWD 313.00 | 3.56M |
| 2026-07-13 | TWD 334.00 | -0.15% | TWD 335.00 | TWD 342.50 | TWD 329.00 | 2.05M |
| 2026-07-10 | TWD 334.50 | 0.00% | TWD 334.50 | TWD 334.50 | TWD 334.50 | 0 |
| 2026-07-09 | TWD 334.50 | -1.33% | TWD 343.00 | TWD 347.50 | TWD 334.50 | 1.76M |
| 2026-07-08 | TWD 339.00 | -1.45% | TWD 348.50 | TWD 351.50 | TWD 333.00 | 3.87M |
| 2026-07-07 | TWD 344.00 | +5.68% | TWD 338.00 | TWD 358.00 | TWD 331.50 | 10.35M |
| 2026-07-06 | TWD 325.50 | -0.31% | TWD 329.50 | TWD 331.50 | TWD 320.50 | 1.61M |
| 2026-07-03 | TWD 326.50 | -1.06% | TWD 323.50 | TWD 329.00 | TWD 319.50 | 1.59M |
| 2026-07-02 | TWD 330.00 | -0.60% | TWD 325.00 | TWD 333.00 | TWD 322.50 | 1.28M |
| 2026-07-01 | TWD 332.00 | +0.45% | TWD 333.50 | TWD 345.00 | TWD 330.50 | 4.71M |
| 2026-06-30 | TWD 330.50 | +5.25% | TWD 324.50 | TWD 342.00 | TWD 324.00 | 8.61M |
| 2026-06-29 | TWD 314.00 | +5.02% | TWD 300.50 | TWD 324.50 | TWD 300.00 | 2.76M |
| 2026-06-26 | TWD 299.00 | -3.24% | TWD 309.00 | TWD 314.50 | TWD 299.00 | 1.55M |
| 2026-06-25 | TWD 309.00 | -0.64% | TWD 314.00 | TWD 314.00 | TWD 307.00 | 825.21K |
| 2026-06-24 | TWD 311.00 | -0.32% | TWD 307.00 | TWD 313.50 | TWD 305.00 | 1.22M |
| 2026-06-23 | TWD 312.00 | -2.80% | TWD 323.00 | TWD 324.00 | TWD 311.00 | 1.58M |
| 2026-06-22 | TWD 321.00 | -1.08% | TWD 327.50 | TWD 331.00 | TWD 319.00 | 2.55M |
| 2026-06-18 | TWD 324.50 | +1.56% | TWD 322.00 | TWD 328.50 | TWD 320.50 | 1.89M |
| 2026-06-17 | TWD 319.50 | -2.14% | TWD 323.00 | TWD 323.00 | TWD 313.50 | 1.76M |
| 2026-06-16 | TWD 326.50 | +1.40% | TWD 323.00 | TWD 327.00 | TWD 318.00 | 1.75M |
| 2026-06-15 | TWD 322.00 | +4.72% | TWD 314.50 | TWD 329.50 | TWD 310.50 | 4.43M |
| 2026-06-12 | TWD 307.50 | +5.13% | TWD 301.50 | TWD 315.00 | TWD 301.00 | 1.79M |
| 2026-06-11 | TWD 292.50 | -2.17% | TWD 300.50 | TWD 301.50 | TWD 286.00 | 2.05M |
| 2026-06-10 | TWD 299.00 | -4.32% | TWD 307.00 | TWD 318.00 | TWD 299.00 | 1.55M |
| 2026-06-09 | TWD 312.50 | +5.04% | TWD 300.00 | TWD 312.50 | TWD 297.00 | 1.36M |
| 2026-06-08 | TWD 297.50 | -6.15% | TWD 294.00 | TWD 299.50 | TWD 287.00 | 2.45M |
| 2026-06-05 | TWD 317.00 | -1.55% | TWD 322.00 | TWD 323.00 | TWD 311.50 | 2.09M |
| 2026-06-04 | TWD 322.00 | +0.78% | TWD 319.00 | TWD 328.00 | TWD 318.00 | 2.62M |
| 2026-06-03 | TWD 319.50 | +2.24% | TWD 316.00 | TWD 322.50 | TWD 315.50 | 2.39M |
| 2026-06-02 | TWD 312.50 | -1.26% | TWD 317.50 | TWD 320.00 | TWD 311.00 | 2.98M |
| 2026-06-01 | TWD 316.50 | -1.09% | TWD 322.00 | TWD 322.00 | TWD 315.00 | 2.71M |
| 2026-05-29 | TWD 320.00 | +0.63% | TWD 322.00 | TWD 323.00 | TWD 318.00 | 2.50M |
| 2026-05-28 | TWD 318.00 | +1.11% | TWD 315.00 | TWD 326.00 | TWD 313.00 | 6.36M |
| 2026-05-27 | TWD 314.50 | -9.10% | TWD 335.00 | TWD 335.00 | TWD 311.50 | 9.04M |