Foxsemicon Integrated Technology Inc. (TPE:3413)
Taiwan · Delayed Price · Currency is TWD 265.00
-10.00 (-3.64%)
Oct 30, 2026, 1:30 PM CST
TPE:3413 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 272.50 | 272.50 | 261.50 | 265.00 | 265.00 | -3.64% | 1,101,569 |
| Oct 29, 2026 | 279.50 | 279.50 | 273.50 | 275.00 | 275.00 | -1.61% | 420,515 |
| Oct 28, 2026 | 279.00 | 283.00 | 276.50 | 279.50 | 279.50 | 0.18% | 511,132 |
| Oct 27, 2026 | 276.50 | 279.00 | 273.50 | 279.00 | 279.00 | 1.09% | 856,380 |
| Oct 22, 2026 | 281.00 | 283.00 | 274.50 | 276.00 | 276.00 | -1.95% | 505,470 |
| Oct 21, 2026 | 280.50 | 282.00 | 278.50 | 281.50 | 281.50 | 1.81% | 294,884 |
| Oct 20, 2026 | 276.50 | 279.00 | 275.00 | 276.50 | 276.50 | 0.18% | 344,390 |
| Oct 19, 2026 | 277.50 | 277.50 | 274.00 | 276.00 | 276.00 | -1.78% | 630,502 |
| Oct 16, 2026 | 280.00 | 283.50 | 280.00 | 281.00 | 281.00 | 1.08% | 407,991 |
| Oct 15, 2026 | 280.00 | 284.50 | 277.50 | 278.00 | 278.00 | -2.80% | 1,154,364 |
| Oct 14, 2026 | 285.00 | 291.50 | 283.50 | 286.00 | 286.00 | 0.88% | 588,252 |
| Oct 13, 2026 | 286.00 | 288.00 | 281.00 | 283.50 | 283.50 | -1.73% | 689,399 |
| Oct 12, 2026 | 285.50 | 291.00 | 285.50 | 288.50 | 288.50 | -0.35% | 304,412 |
| Oct 8, 2026 | 288.00 | 291.00 | 285.50 | 289.50 | 289.50 | 0.35% | 467,074 |
| Oct 7, 2026 | 295.00 | 295.50 | 288.50 | 288.50 | 288.50 | -1.54% | 784,506 |
| Oct 6, 2026 | 295.00 | 297.00 | 293.00 | 293.00 | 293.00 | -0.68% | 706,620 |
| Oct 5, 2026 | 294.50 | 298.00 | 293.00 | 295.00 | 295.00 | 1.03% | 878,477 |
| Oct 2, 2026 | 293.50 | 294.00 | 288.50 | 292.00 | 292.00 | -0.34% | 521,879 |
| Oct 1, 2026 | 294.50 | 296.00 | 290.00 | 293.00 | 293.00 | 0.69% | 545,674 |
| Sep 30, 2026 | 294.00 | 296.00 | 291.00 | 291.00 | 291.00 | - | 705,048 |
| Sep 29, 2026 | 287.00 | 292.50 | 286.50 | 291.00 | 291.00 | 1.04% | 729,896 |
| Sep 24, 2026 | 286.00 | 288.50 | 284.00 | 288.00 | 288.00 | 0.88% | 476,069 |
| Sep 23, 2026 | 285.50 | 286.50 | 283.00 | 285.50 | 285.50 | 0.88% | 434,234 |
| Sep 22, 2026 | 286.50 | 289.50 | 283.00 | 283.00 | 283.00 | -0.18% | 659,237 |
| Sep 21, 2026 | 288.00 | 288.00 | 283.00 | 283.50 | 283.50 | -0.53% | 369,922 |
| Sep 18, 2026 | 284.00 | 286.50 | 281.50 | 285.00 | 285.00 | 1.42% | 644,280 |
| Sep 17, 2026 | 279.00 | 282.00 | 278.50 | 281.00 | 281.00 | 1.63% | 661,957 |
| Sep 16, 2026 | 276.00 | 277.50 | 274.50 | 276.50 | 276.50 | 0.91% | 296,866 |
| Sep 15, 2026 | 276.00 | 277.50 | 274.00 | 274.00 | 274.00 | -0.54% | 404,311 |
| Sep 14, 2026 | 275.00 | 281.00 | 271.50 | 275.50 | 275.50 | -1.43% | 747,118 |
| Sep 11, 2026 | 280.00 | 281.50 | 276.00 | 279.50 | 279.50 | -1.41% | 1,368,110 |
| Sep 10, 2026 | 283.00 | 285.50 | 279.00 | 283.50 | 283.50 | 0.53% | 871,625 |
| Sep 9, 2026 | 284.00 | 285.00 | 281.50 | 282.00 | 282.00 | 0.18% | 497,506 |
| Sep 8, 2026 | 285.00 | 286.00 | 281.00 | 281.50 | 281.50 | -0.88% | 600,878 |
| Sep 7, 2026 | 286.50 | 286.50 | 282.00 | 284.00 | 284.00 | 0.53% | 511,293 |
| Sep 4, 2026 | 282.00 | 284.50 | 279.00 | 282.50 | 282.50 | 0.89% | 528,092 |
| Sep 3, 2026 | 287.00 | 287.00 | 280.00 | 280.00 | 280.00 | -1.93% | 677,098 |
| Sep 2, 2026 | 284.00 | 289.50 | 283.50 | 285.50 | 285.50 | 0.53% | 628,982 |
| Sep 1, 2026 | 279.50 | 286.50 | 279.50 | 284.00 | 284.00 | 1.79% | 829,486 |
| Aug 31, 2026 | 286.00 | 286.00 | 277.00 | 279.00 | 279.00 | -2.96% | 2,086,794 |
| Aug 28, 2026 | 289.00 | 289.50 | 286.00 | 287.50 | 287.50 | - | 685,489 |
| Aug 27, 2026 | 288.50 | 291.00 | 286.50 | 287.50 | 287.50 | - | 692,796 |
| Aug 26, 2026 | 285.50 | 288.50 | 285.00 | 287.50 | 287.50 | 0.70% | 468,604 |
| Aug 25, 2026 | 284.50 | 285.50 | 280.00 | 285.50 | 285.50 | 0.35% | 774,437 |
| Aug 24, 2026 | 285.00 | 288.50 | 284.00 | 284.50 | 284.50 | - | 612,856 |
| Aug 21, 2026 | 286.50 | 288.00 | 283.50 | 284.50 | 284.50 | -0.87% | 1,099,652 |
| Aug 20, 2026 | 290.50 | 292.00 | 285.00 | 287.00 | 287.00 | -0.52% | 1,309,492 |
| Aug 19, 2026 | 285.00 | 292.50 | 284.50 | 288.50 | 288.50 | - | 990,154 |
| Aug 18, 2026 | 298.00 | 302.00 | 288.50 | 288.50 | 288.50 | -2.86% | 1,766,930 |
| Aug 17, 2026 | 295.50 | 300.00 | 294.00 | 297.00 | 297.00 | 0.51% | 722,247 |