Foxsemicon Integrated Technology Inc. (TPE:3413)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
301.50
+6.50 (2.20%)
Sep 30, 2025, 2:38 PM CST

TPE:3413 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025298.00301.50296.50300.00300.001.69%584,913
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
Aug 12, 2025309.00309.00301.00302.00302.00-2.11%1,954,863
Aug 11, 2025313.00313.00303.00308.50308.50-3.89%2,508,030
Aug 8, 2025326.50326.50314.50321.00321.00-1.23%2,553,938
Aug 7, 2025307.50326.00307.50325.00325.005.69%5,012,911
Aug 6, 2025309.00309.00306.00307.50307.50-0.65%432,020
Aug 5, 2025306.00311.50306.00309.50309.501.81%871,890
Aug 4, 2025304.50304.50299.50304.00304.00-1.14%628,144
Aug 1, 2025303.00310.00299.00307.50307.500.65%795,899
Jul 31, 2025305.00309.50303.50305.50305.500.33%715,280
Jul 30, 2025303.00305.50302.00304.50304.500.83%254,314
Jul 29, 2025306.00307.00300.50302.00302.00-1.47%427,018
Jul 28, 2025303.00308.00303.00306.50306.501.32%508,780
Jul 25, 2025307.00307.00302.00302.50302.50-0.98%313,453
Jul 24, 2025305.50309.00304.50305.50305.501.16%604,133
Jul 23, 2025299.50304.00299.50302.00302.001.34%483,452
Jul 22, 2025305.50308.50297.00298.00298.00-2.61%995,698