Foxsemicon Integrated Technology Inc. (TPE:3413)
Taiwan
· Delayed Price · Currency is TWD 290.00
-1.00 (-0.34%)
Aug 28, 2025, 2:38 PM CST
TPE:3413 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 286.50 | 293.00 | 286.00 | 291.00 | 291.00 | 2.28% | 1,305,412 |
| Aug 26, 2025 | 281.50 | 286.00 | 280.50 | 284.50 | 284.50 | 0.89% | 535,943 |
| Aug 25, 2025 | 286.50 | 287.00 | 281.00 | 282.00 | 282.00 | 0.36% | 800,389 |
| Aug 22, 2025 | 284.00 | 288.00 | 280.00 | 281.00 | 281.00 | 1.63% | 1,265,501 |
| Aug 21, 2025 | 273.50 | 281.50 | 273.50 | 276.50 | 276.50 | 1.10% | 908,725 |
| Aug 20, 2025 | 285.50 | 285.50 | 273.50 | 273.50 | 273.50 | -3.70% | 1,773,585 |
| Aug 19, 2025 | 286.00 | 288.50 | 284.00 | 284.00 | 284.00 | - | 1,028,732 |
| Aug 18, 2025 | 291.00 | 291.00 | 282.00 | 284.00 | 284.00 | -3.24% | 2,355,152 |
| Aug 15, 2025 | 296.50 | 297.00 | 291.50 | 293.50 | 293.50 | -1.51% | 1,323,830 |
| Aug 14, 2025 | 300.00 | 302.50 | 297.50 | 298.00 | 298.00 | -0.17% | 904,753 |
| Aug 13, 2025 | 304.00 | 304.00 | 296.50 | 298.50 | 298.50 | -1.16% | 1,675,501 |
| Aug 12, 2025 | 309.00 | 309.00 | 301.00 | 302.00 | 302.00 | -2.11% | 1,954,863 |
| Aug 11, 2025 | 313.00 | 313.00 | 303.00 | 308.50 | 308.50 | -3.89% | 2,508,030 |
| Aug 8, 2025 | 326.50 | 326.50 | 314.50 | 321.00 | 321.00 | -1.23% | 2,553,938 |
| Aug 7, 2025 | 307.50 | 326.00 | 307.50 | 325.00 | 325.00 | 5.69% | 5,012,911 |
| Aug 6, 2025 | 309.00 | 309.00 | 306.00 | 307.50 | 307.50 | -0.65% | 432,020 |
| Aug 5, 2025 | 306.00 | 311.50 | 306.00 | 309.50 | 309.50 | 1.81% | 871,890 |
| Aug 4, 2025 | 304.50 | 304.50 | 299.50 | 304.00 | 304.00 | -1.14% | 628,144 |
| Aug 1, 2025 | 303.00 | 310.00 | 299.00 | 307.50 | 307.50 | 0.65% | 795,899 |
| Jul 31, 2025 | 305.00 | 309.50 | 303.50 | 305.50 | 305.50 | 0.33% | 715,280 |
| Jul 30, 2025 | 303.00 | 305.50 | 302.00 | 304.50 | 304.50 | 0.83% | 254,314 |
| Jul 29, 2025 | 306.00 | 307.00 | 300.50 | 302.00 | 302.00 | -1.47% | 427,018 |
| Jul 28, 2025 | 303.00 | 308.00 | 303.00 | 306.50 | 306.50 | 1.32% | 508,780 |
| Jul 25, 2025 | 307.00 | 307.00 | 302.00 | 302.50 | 302.50 | -0.98% | 313,453 |
| Jul 24, 2025 | 305.50 | 309.00 | 304.50 | 305.50 | 305.50 | 1.16% | 604,133 |
| Jul 23, 2025 | 299.50 | 304.00 | 299.50 | 302.00 | 302.00 | 1.34% | 483,452 |
| Jul 22, 2025 | 305.50 | 308.50 | 297.00 | 298.00 | 298.00 | -2.61% | 995,698 |
| Jul 21, 2025 | 309.00 | 309.00 | 302.50 | 306.00 | 306.00 | -0.97% | 952,390 |
| Jul 18, 2025 | 313.00 | 315.00 | 308.50 | 309.00 | 309.00 | -0.96% | 723,538 |
| Jul 17, 2025 | 305.00 | 312.00 | 305.00 | 312.00 | 312.00 | 1.96% | 1,073,770 |
| Jul 16, 2025 | 308.50 | 312.50 | 306.00 | 306.00 | 306.00 | 0.33% | 934,208 |
| Jul 15, 2025 | 305.00 | 306.50 | 304.00 | 305.00 | 305.00 | 0.49% | 480,689 |
| Jul 14, 2025 | 309.00 | 310.00 | 303.00 | 303.50 | 303.50 | -1.30% | 699,820 |
| Jul 11, 2025 | 305.00 | 312.00 | 304.00 | 307.50 | 307.50 | 1.65% | 1,227,766 |
| Jul 10, 2025 | 300.00 | 308.00 | 298.50 | 302.50 | 302.50 | 1.68% | 943,445 |
| Jul 9, 2025 | 298.00 | 300.50 | 295.50 | 297.50 | 297.50 | 1.36% | 504,531 |
| Jul 8, 2025 | 296.00 | 296.50 | 292.50 | 293.50 | 293.50 | -1.68% | 453,939 |
| Jul 7, 2025 | 295.50 | 298.50 | 292.50 | 298.50 | 298.50 | 1.19% | 341,488 |
| Jul 4, 2025 | 301.00 | 301.50 | 295.00 | 295.00 | 295.00 | -1.83% | 385,865 |
| Jul 3, 2025 | 299.50 | 302.50 | 299.50 | 300.50 | 300.50 | 1.18% | 378,932 |
| Jul 2, 2025 | 297.00 | 299.00 | 294.50 | 297.00 | 297.00 | - | 255,845 |
| Jul 1, 2025 | 297.50 | 301.50 | 296.50 | 297.00 | 297.00 | -0.17% | 465,690 |
| Jun 30, 2025 | 301.00 | 302.00 | 297.50 | 297.50 | 297.50 | -1.65% | 509,212 |
| Jun 27, 2025 | 304.00 | 304.50 | 300.00 | 302.50 | 302.50 | -0.33% | 669,723 |
| Jun 26, 2025 | 314.00 | 314.00 | 303.50 | 303.50 | 303.50 | -2.72% | 1,302,695 |
| Jun 25, 2025 | 313.50 | 314.00 | 308.00 | 312.00 | 312.00 | 2.30% | 1,553,831 |
| Jun 24, 2025 | 299.00 | 307.50 | 297.50 | 305.00 | 305.00 | 3.74% | 1,192,458 |
| Jun 23, 2025 | 281.50 | 296.00 | 278.00 | 294.00 | 294.00 | 2.44% | 959,344 |
| Jun 20, 2025 | 289.00 | 295.00 | 285.50 | 287.00 | 287.00 | -5.12% | 1,585,519 |
| Jun 19, 2025 | 307.50 | 309.50 | 301.50 | 302.50 | 288.08 | -1.63% | 945,810 |