Foxsemicon Integrated Technology Inc. (TPE:3413)
Taiwan · Delayed Price · Currency is TWD 294.00
-2.00 (-0.68%)
At close: Dec 23, 2025
TPE:3413 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 298.50 | 298.50 | 293.50 | 294.00 | 294.00 | -0.68% | 585,858 |
| Dec 22, 2025 | 291.00 | 297.00 | 291.00 | 296.00 | 296.00 | 2.96% | 1,044,390 |
| Dec 19, 2025 | 286.50 | 290.00 | 286.50 | 287.50 | 287.50 | 1.41% | 749,263 |
| Dec 18, 2025 | 285.50 | 286.00 | 282.00 | 283.50 | 283.50 | -1.05% | 869,852 |
| Dec 17, 2025 | 287.00 | 296.00 | 286.50 | 286.50 | 286.50 | -0.17% | 1,118,740 |
| Dec 16, 2025 | 288.50 | 290.00 | 282.50 | 287.00 | 287.00 | -0.52% | 1,016,075 |
| Dec 15, 2025 | 289.00 | 291.00 | 288.00 | 288.50 | 288.50 | -2.70% | 1,003,391 |
| Dec 12, 2025 | 302.00 | 308.50 | 296.50 | 296.50 | 296.50 | -1.17% | 1,447,009 |
| Dec 11, 2025 | 300.00 | 302.50 | 295.00 | 300.00 | 300.00 | 0.67% | 1,062,135 |
| Dec 10, 2025 | 289.00 | 299.50 | 287.00 | 298.00 | 298.00 | 3.11% | 1,093,651 |
| Dec 9, 2025 | 292.00 | 294.00 | 288.50 | 289.00 | 289.00 | -3.18% | 1,791,435 |
| Dec 8, 2025 | 298.50 | 299.50 | 296.50 | 298.50 | 298.50 | 0.34% | 388,156 |
| Dec 5, 2025 | 296.00 | 297.50 | 294.00 | 297.50 | 297.50 | 0.68% | 437,348 |
| Dec 4, 2025 | 300.00 | 300.50 | 295.50 | 295.50 | 295.50 | -1.17% | 526,049 |
| Dec 3, 2025 | 304.00 | 306.00 | 298.50 | 299.00 | 299.00 | - | 639,717 |
| Dec 2, 2025 | 300.00 | 301.00 | 297.00 | 299.00 | 299.00 | 0.67% | 649,702 |
| Dec 1, 2025 | 298.50 | 300.00 | 295.50 | 297.00 | 297.00 | -1.00% | 821,951 |
| Nov 28, 2025 | 299.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.50% | 371,704 |
| Nov 27, 2025 | 301.00 | 304.00 | 297.00 | 298.50 | 298.50 | - | 795,760 |
| Nov 26, 2025 | 297.50 | 304.00 | 296.00 | 298.50 | 298.50 | 1.88% | 1,241,002 |
| Nov 25, 2025 | 294.00 | 295.50 | 291.50 | 293.00 | 293.00 | 2.09% | 1,063,772 |
| Nov 24, 2025 | 289.00 | 290.50 | 285.00 | 287.00 | 287.00 | 1.59% | 1,105,265 |
| Nov 21, 2025 | 286.00 | 291.00 | 282.00 | 282.50 | 282.50 | -4.56% | 1,802,156 |
| Nov 20, 2025 | 295.50 | 300.00 | 292.50 | 296.00 | 296.00 | 2.78% | 1,434,582 |
| Nov 19, 2025 | 292.50 | 293.50 | 286.00 | 288.00 | 288.00 | -1.54% | 1,501,424 |
| Nov 18, 2025 | 300.00 | 303.00 | 291.00 | 292.50 | 292.50 | -3.47% | 1,730,314 |
| Nov 17, 2025 | 307.00 | 308.00 | 302.00 | 303.00 | 303.00 | -0.33% | 950,462 |
| Nov 14, 2025 | 307.50 | 311.00 | 304.00 | 304.00 | 304.00 | -2.56% | 1,491,256 |
| Nov 13, 2025 | 317.50 | 319.50 | 309.00 | 312.00 | 312.00 | -1.73% | 3,188,559 |
| Nov 12, 2025 | 320.50 | 320.50 | 311.00 | 317.50 | 317.50 | -0.47% | 1,439,077 |
| Nov 11, 2025 | 328.00 | 335.00 | 317.00 | 319.00 | 319.00 | -1.69% | 2,352,575 |
| Nov 10, 2025 | 326.00 | 326.00 | 315.50 | 324.50 | 324.50 | -1.22% | 2,726,616 |
| Nov 7, 2025 | 340.00 | 340.50 | 328.50 | 328.50 | 328.50 | -9.88% | 5,493,440 |
| Nov 6, 2025 | 360.00 | 366.50 | 353.00 | 364.50 | 364.50 | 2.10% | 2,735,401 |
| Nov 5, 2025 | 338.00 | 360.00 | 332.50 | 357.00 | 357.00 | 3.48% | 3,543,275 |
| Nov 4, 2025 | 365.00 | 366.50 | 342.00 | 345.00 | 345.00 | -5.35% | 4,106,799 |
| Nov 3, 2025 | 371.50 | 375.00 | 361.00 | 364.50 | 364.50 | -1.75% | 3,117,827 |
| Oct 31, 2025 | 375.00 | 377.50 | 355.50 | 371.00 | 371.00 | 1.92% | 6,850,926 |
| Oct 30, 2025 | 344.50 | 372.50 | 344.00 | 364.00 | 364.00 | 7.37% | 10,134,820 |
| Oct 29, 2025 | 327.50 | 346.50 | 327.50 | 339.00 | 339.00 | 4.31% | 3,999,688 |
| Oct 28, 2025 | 325.00 | 325.50 | 319.50 | 325.00 | 325.00 | 0.78% | 1,077,276 |
| Oct 27, 2025 | 328.00 | 329.50 | 320.00 | 322.50 | 322.50 | -0.92% | 1,661,579 |
| Oct 23, 2025 | 328.00 | 329.50 | 323.00 | 325.50 | 325.50 | -1.36% | 959,034 |
| Oct 22, 2025 | 330.00 | 330.50 | 326.00 | 330.00 | 330.00 | - | 1,221,975 |
| Oct 21, 2025 | 330.00 | 337.50 | 328.00 | 330.00 | 330.00 | 1.54% | 2,461,748 |
| Oct 20, 2025 | 323.50 | 327.50 | 320.50 | 325.00 | 325.00 | 1.09% | 1,487,740 |
| Oct 17, 2025 | 323.00 | 325.50 | 319.00 | 321.50 | 321.50 | -1.68% | 2,755,019 |
| Oct 16, 2025 | 316.00 | 333.00 | 314.00 | 327.00 | 327.00 | 3.81% | 3,888,075 |
| Oct 15, 2025 | 312.00 | 315.00 | 306.00 | 315.00 | 315.00 | 2.11% | 1,593,945 |
| Oct 14, 2025 | 326.00 | 326.00 | 308.00 | 308.50 | 308.50 | -3.74% | 2,443,522 |