Foxsemicon Integrated Technology Inc. (TPE:3413)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 298.00 | 301.50 | 296.50 | 300.00 | 300.00 | 1.69% | 584,913 |
| Sep 26, 2025 | 305.50 | 305.50 | 293.50 | 295.00 | 295.00 | -3.75% | 1,788,340 |
| Sep 25, 2025 | 305.00 | 311.50 | 305.00 | 306.50 | 306.50 | - | 1,320,878 |
| Sep 24, 2025 | 308.50 | 311.00 | 304.50 | 306.50 | 306.50 | 0.16% | 1,063,147 |
| Sep 23, 2025 | 307.00 | 315.00 | 305.50 | 306.00 | 306.00 | 1.32% | 2,617,560 |
| Sep 22, 2025 | 300.50 | 305.00 | 297.50 | 302.00 | 302.00 | 1.34% | 1,115,705 |
| Sep 19, 2025 | 301.50 | 307.00 | 298.00 | 298.00 | 298.00 | 1.02% | 1,376,713 |
| Sep 18, 2025 | 293.50 | 298.00 | 293.50 | 295.00 | 295.00 | 1.03% | 487,053 |
| Sep 17, 2025 | 298.00 | 298.00 | 292.00 | 292.00 | 292.00 | -2.01% | 732,412 |
| Sep 16, 2025 | 296.50 | 299.50 | 294.00 | 298.00 | 298.00 | 0.85% | 395,719 |
| Sep 15, 2025 | 302.00 | 302.00 | 294.50 | 295.50 | 295.50 | -1.66% | 638,421 |
| Sep 12, 2025 | 300.00 | 307.50 | 300.00 | 300.50 | 300.50 | 1.18% | 1,415,392 |
| Sep 11, 2025 | 302.00 | 304.00 | 296.50 | 297.00 | 297.00 | -1.00% | 1,067,223 |
| Sep 10, 2025 | 303.50 | 306.00 | 299.50 | 300.00 | 300.00 | 0.50% | 1,286,301 |
| Sep 9, 2025 | 300.00 | 303.50 | 297.50 | 298.50 | 298.50 | 2.93% | 1,990,642 |
| Sep 8, 2025 | 290.00 | 293.50 | 289.00 | 290.00 | 290.00 | 0.69% | 585,459 |
| Sep 5, 2025 | 287.00 | 288.00 | 285.00 | 288.00 | 288.00 | 1.41% | 416,173 |
| Sep 4, 2025 | 286.00 | 288.50 | 284.00 | 284.00 | 284.00 | -0.35% | 454,766 |
| Sep 3, 2025 | 284.00 | 286.00 | 283.00 | 285.00 | 285.00 | 0.18% | 332,850 |
| Sep 2, 2025 | 287.00 | 291.00 | 282.50 | 284.50 | 284.50 | -0.52% | 534,024 |
| Sep 1, 2025 | 288.00 | 292.00 | 284.50 | 286.00 | 286.00 | -1.38% | 790,723 |
| Aug 29, 2025 | 292.00 | 292.50 | 289.50 | 290.00 | 290.00 | - | 755,108 |
| Aug 28, 2025 | 291.00 | 293.50 | 286.50 | 290.00 | 290.00 | -0.34% | 674,015 |
| 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 |