Foxsemicon Integrated Technology Inc. (TPE:3413)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
307.50
+2.00 (0.65%)
Aug 1, 2025, 2:38 PM CST

TPE:3413 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025303.00307.00299.00307.00-0.49%231,834
Jul 31, 2025305.00309.50303.50305.50305.500.33%715,080
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
Jul 21, 2025309.00309.00302.50306.00306.00-0.97%952,390
Jul 18, 2025313.00315.00308.50309.00309.00-0.96%723,538
Jul 17, 2025305.00312.00305.00312.00312.001.96%1,073,770
Jul 16, 2025308.50312.50306.00306.00306.000.33%934,208
Jul 15, 2025305.00306.50304.00305.00305.000.49%480,689
Jul 14, 2025309.00310.00303.00303.50303.50-1.30%699,820
Jul 11, 2025305.00312.00304.00307.50307.501.65%1,227,766
Jul 10, 2025300.00308.00298.50302.50302.501.68%943,445
Jul 9, 2025298.00300.50295.50297.50297.501.36%504,531
Jul 8, 2025296.00296.50292.50293.50293.50-1.68%453,939
Jul 7, 2025295.50298.50292.50298.50298.501.19%341,488
Jul 4, 2025301.00301.50295.00295.00295.00-1.83%385,865
Jul 3, 2025299.50302.50299.50300.50300.501.18%378,932
Jul 2, 2025297.00299.00294.50297.00297.00-255,845
Jul 1, 2025297.50301.50296.50297.00297.00-0.17%465,690
Jun 30, 2025301.00302.00297.50297.50297.50-1.65%509,212
Jun 27, 2025304.00304.50300.00302.50302.50-0.33%669,723
Jun 26, 2025314.00314.00303.50303.50303.50-2.72%1,302,695
Jun 25, 2025313.50314.00308.00312.00312.002.30%1,553,831
Jun 24, 2025299.00307.50297.50305.00305.003.74%1,192,458
Jun 23, 2025281.50296.00278.00294.00294.002.44%959,344
Jun 20, 2025289.00295.00285.50287.00287.00-5.12%1,585,519
Jun 19, 2025307.50309.50301.50302.50288.08-1.63%945,810
Jun 18, 2025307.50312.00306.50307.50292.84-784,699
Jun 17, 2025311.00312.50306.50307.50292.84-0.81%536,513
Jun 16, 2025302.00312.00301.50310.00295.221.81%664,935
Jun 13, 2025310.00310.00304.00304.50289.98-2.25%744,964
Jun 12, 2025314.50315.50311.50311.50296.65-0.95%541,004
Jun 11, 2025316.00316.50312.00314.50299.50-0.16%639,189
Jun 10, 2025315.00320.50313.00315.00299.980.80%915,701
Jun 9, 2025310.00315.00308.50312.50297.601.30%692,783
Jun 6, 2025308.50316.00307.50308.50293.79-0.32%981,951
Jun 5, 2025309.00311.50307.00309.50294.740.32%576,683
Jun 4, 2025308.50311.50308.00308.50293.790.49%1,183,533
Jun 3, 2025300.50307.00298.00307.00292.362.85%1,487,138
Jun 2, 2025298.00300.50295.50298.50284.27-0.83%627,060
May 29, 2025301.00303.00297.50301.00286.651.01%738,818
May 28, 2025299.00301.50296.00298.00283.790.68%389,249
May 27, 2025300.00301.50295.50296.00281.89-0.84%443,548
May 26, 2025301.00302.00298.00298.50284.27-1.00%347,281
May 23, 2025303.50306.50299.00301.50287.12-0.17%599,904