Foxsemicon Integrated Technology Inc. (TPE:3413)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
325.50
-4.50 (-1.36%)
Oct 23, 2025, 2:38 PM CST

TPE:3413 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025328.00329.50323.00325.00325.00-1.52%908,270
Oct 22, 2025330.00330.50326.00330.00330.00-1,221,975
Oct 21, 2025330.00337.50328.00330.00330.001.54%2,461,748
Oct 20, 2025323.50327.50320.50325.00325.001.09%1,487,740
Oct 17, 2025323.00325.50319.00321.50321.50-1.68%2,755,019
Oct 16, 2025316.00333.00314.00327.00327.003.81%3,888,075
Oct 15, 2025312.00315.00306.00315.00315.002.11%1,593,945
Oct 14, 2025326.00326.00308.00308.50308.50-3.74%2,443,522
Oct 13, 2025314.00325.00312.00320.50320.50-2.44%2,066,957
Oct 9, 2025336.50342.00326.00328.50328.50-4,601,150
Oct 8, 2025334.50340.50327.50328.50328.50-2.67%4,937,724
Oct 7, 2025311.50337.50310.50337.50337.509.93%6,327,330
Oct 3, 2025309.00312.00306.50307.00307.000.49%1,453,771
Oct 2, 2025304.50311.00304.50305.50305.501.50%1,463,285
Oct 1, 2025300.50302.00296.50301.00301.00-0.17%915,296
Sep 30, 2025298.00302.50296.50301.50301.502.20%979,358
Sep 29, 2025295.00295.00295.00295.00295.00--
Sep 26, 2025305.50305.50293.50295.00295.00-3.75%1,788,340
Sep 25, 2025305.00311.50305.00306.50306.50-1,320,878
Sep 24, 2025308.50311.00304.50306.50306.500.16%1,063,147
Sep 23, 2025307.00315.00305.50306.00306.001.32%2,617,560
Sep 22, 2025300.50305.00297.50302.00302.001.34%1,115,705
Sep 19, 2025301.50307.00298.00298.00298.001.02%1,376,713
Sep 18, 2025293.50298.00293.50295.00295.001.03%487,053
Sep 17, 2025298.00298.00292.00292.00292.00-2.01%732,412
Sep 16, 2025296.50299.50294.00298.00298.000.85%395,719
Sep 15, 2025302.00302.00294.50295.50295.50-1.66%638,421
Sep 12, 2025300.00307.50300.00300.50300.501.18%1,415,392
Sep 11, 2025302.00304.00296.50297.00297.00-1.00%1,067,223
Sep 10, 2025303.50306.00299.50300.00300.000.50%1,286,301
Sep 9, 2025300.00303.50297.50298.50298.502.93%1,990,642
Sep 8, 2025290.00293.50289.00290.00290.000.69%585,459
Sep 5, 2025287.00288.00285.00288.00288.001.41%416,173
Sep 4, 2025286.00288.50284.00284.00284.00-0.35%454,766
Sep 3, 2025284.00286.00283.00285.00285.000.18%332,850
Sep 2, 2025287.00291.00282.50284.50284.50-0.52%534,024
Sep 1, 2025288.00292.00284.50286.00286.00-1.38%790,723
Aug 29, 2025292.00292.50289.50290.00290.00-755,108
Aug 28, 2025291.00293.50286.50290.00290.00-0.34%674,015
Aug 27, 2025286.50293.00286.00291.00291.002.28%1,305,412
Aug 26, 2025281.50286.00280.50284.50284.500.89%535,943
Aug 25, 2025286.50287.00281.00282.00282.000.36%800,389
Aug 22, 2025284.00288.00280.00281.00281.001.63%1,265,501
Aug 21, 2025273.50281.50273.50276.50276.501.10%908,725
Aug 20, 2025285.50285.50273.50273.50273.50-3.70%1,773,585
Aug 19, 2025286.00288.50284.00284.00284.00-1,028,732
Aug 18, 2025291.00291.00282.00284.00284.00-3.24%2,355,152
Aug 15, 2025296.50297.00291.50293.50293.50-1.51%1,323,830
Aug 14, 2025300.00302.50297.50298.00298.00-0.17%904,753
Aug 13, 2025304.00304.00296.50298.50298.50-1.16%1,675,501