Foxsemicon Integrated Technology Inc. (TPE:3413)
Taiwan · Delayed Price · Currency is TWD 293.50
-1.50 (-0.51%)
Apr 2, 2026, 1:30 PM CST
TPE:3413 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 295.50 | 298.00 | 292.50 | 293.50 | 293.50 | -0.51% | 795,476 |
| Apr 1, 2026 | 298.00 | 299.00 | 293.00 | 295.00 | 295.00 | 2.08% | 1,527,399 |
| Mar 31, 2026 | 302.50 | 302.50 | 288.00 | 289.00 | 289.00 | -4.78% | 2,285,656 |
| Mar 30, 2026 | 307.00 | 309.00 | 302.50 | 303.50 | 303.50 | -2.41% | 1,490,882 |
| Mar 27, 2026 | 304.50 | 314.50 | 303.50 | 311.00 | 311.00 | -0.16% | 1,669,898 |
| Mar 26, 2026 | 326.00 | 326.00 | 307.00 | 311.50 | 311.50 | -3.71% | 3,531,463 |
| Mar 25, 2026 | 308.00 | 324.00 | 306.50 | 323.50 | 323.50 | 7.83% | 4,094,351 |
| Mar 24, 2026 | 304.50 | 308.00 | 296.00 | 300.00 | 300.00 | 1.01% | 1,132,181 |
| Mar 23, 2026 | 293.00 | 303.50 | 291.00 | 297.00 | 297.00 | -1.33% | 818,858 |
| Mar 20, 2026 | 307.00 | 307.50 | 298.00 | 301.00 | 301.00 | -1.31% | 1,172,847 |
| Mar 19, 2026 | 307.50 | 313.50 | 305.00 | 305.00 | 305.00 | -0.65% | 2,295,995 |
| Mar 18, 2026 | 306.00 | 309.50 | 305.00 | 307.00 | 307.00 | 1.49% | 1,862,104 |
| Mar 17, 2026 | 309.50 | 310.50 | 302.00 | 302.50 | 302.50 | -1.79% | 1,720,577 |
| Mar 16, 2026 | 307.50 | 309.50 | 302.00 | 308.00 | 308.00 | 0.98% | 1,021,964 |
| Mar 13, 2026 | 301.50 | 308.00 | 300.50 | 305.00 | 305.00 | - | 1,321,715 |
| Mar 12, 2026 | 308.00 | 310.00 | 303.50 | 305.00 | 305.00 | -1.61% | 866,611 |
| Mar 11, 2026 | 310.00 | 310.50 | 306.00 | 310.00 | 310.00 | 1.81% | 1,867,294 |
| Mar 10, 2026 | 302.50 | 312.00 | 296.00 | 304.50 | 304.50 | 3.40% | 2,342,496 |
| Mar 9, 2026 | 292.00 | 297.50 | 287.00 | 294.50 | 294.50 | -5.00% | 1,964,623 |
| Mar 6, 2026 | 298.50 | 310.00 | 295.00 | 310.00 | 310.00 | 3.85% | 1,708,605 |
| Mar 5, 2026 | 301.00 | 303.00 | 294.50 | 298.50 | 298.50 | 2.93% | 1,211,226 |
| Mar 4, 2026 | 301.50 | 301.50 | 287.00 | 290.00 | 290.00 | -4.13% | 1,934,803 |
| Mar 3, 2026 | 310.50 | 312.50 | 301.00 | 302.50 | 302.50 | -2.26% | 2,177,464 |
| Mar 2, 2026 | 303.00 | 317.00 | 296.50 | 309.50 | 309.50 | -2.06% | 3,267,255 |
| Feb 26, 2026 | 315.00 | 325.00 | 313.00 | 316.00 | 316.00 | 0.64% | 2,832,618 |
| Feb 25, 2026 | 312.50 | 316.50 | 309.00 | 314.00 | 314.00 | 1.13% | 2,080,566 |
| Feb 24, 2026 | 312.50 | 312.50 | 307.00 | 310.50 | 310.50 | -0.64% | 2,159,757 |
| Feb 23, 2026 | 303.00 | 316.50 | 294.50 | 312.50 | 312.50 | 8.13% | 3,985,892 |
| Feb 11, 2026 | 291.50 | 291.50 | 287.00 | 289.00 | 289.00 | -0.86% | 958,144 |
| Feb 10, 2026 | 296.00 | 297.00 | 289.00 | 291.50 | 291.50 | -1.02% | 896,515 |
| Feb 9, 2026 | 289.00 | 298.50 | 288.50 | 294.50 | 294.50 | 4.62% | 2,447,796 |
| Feb 6, 2026 | 280.00 | 281.50 | 275.00 | 281.50 | 281.50 | -0.88% | 1,063,570 |
| Feb 5, 2026 | 290.00 | 290.00 | 282.50 | 284.00 | 284.00 | -2.74% | 1,247,404 |
| Feb 4, 2026 | 285.00 | 292.00 | 285.00 | 292.00 | 292.00 | 3.00% | 1,567,345 |
| Feb 3, 2026 | 284.00 | 285.50 | 282.00 | 283.50 | 283.50 | 1.25% | 828,382 |
| Feb 2, 2026 | 281.00 | 283.00 | 276.50 | 280.00 | 280.00 | -1.41% | 1,535,647 |
| Jan 30, 2026 | 291.00 | 292.00 | 283.50 | 284.00 | 284.00 | -1.90% | 1,330,596 |
| Jan 29, 2026 | 300.50 | 301.00 | 289.50 | 289.50 | 289.50 | -4.61% | 2,887,590 |
| Jan 28, 2026 | 305.00 | 315.00 | 302.00 | 303.50 | 303.50 | 0.83% | 4,135,325 |
| Jan 27, 2026 | 286.50 | 305.00 | 286.50 | 301.00 | 301.00 | 5.06% | 4,922,365 |
| Jan 26, 2026 | 281.50 | 288.50 | 280.50 | 286.50 | 286.50 | 1.78% | 1,082,706 |
| Jan 23, 2026 | 280.50 | 284.50 | 280.00 | 281.50 | 281.50 | 0.90% | 771,387 |
| Jan 22, 2026 | 278.50 | 281.50 | 277.00 | 279.00 | 279.00 | 0.90% | 1,407,743 |
| Jan 21, 2026 | 281.50 | 284.50 | 276.50 | 276.50 | 276.50 | -2.47% | 1,756,533 |
| Jan 20, 2026 | 285.00 | 286.50 | 283.50 | 283.50 | 283.50 | -1.22% | 925,376 |
| Jan 19, 2026 | 292.50 | 292.50 | 286.00 | 287.00 | 287.00 | -1.03% | 1,392,339 |
| Jan 16, 2026 | 289.50 | 292.00 | 285.00 | 290.00 | 290.00 | 2.11% | 2,311,937 |
| Jan 15, 2026 | 290.50 | 290.50 | 282.50 | 284.00 | 284.00 | -2.41% | 1,804,958 |
| Jan 14, 2026 | 278.00 | 295.00 | 278.00 | 291.00 | 291.00 | 5.43% | 3,429,131 |
| Jan 13, 2026 | 281.50 | 281.50 | 275.50 | 276.00 | 276.00 | -1.25% | 962,910 |