Foxsemicon Integrated Technology Inc. 3413
TWSE · Tayvan · Elektronik Teknoloji
TWD 292,00-1,00 (-%0,34)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 292,00 | -%0,34 | TWD 293,50 | TWD 294,00 | TWD 288,50 | 520,33K |
| 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 |