Foxsemicon Integrated Technology Inc. (TPE:3413)
Taiwan · Delayed Price · Currency is TWD 274.00
-1.50 (-0.54%)
Sep 15, 2026, 1:30 PM CST
TPE:3413 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 511,273 |
| 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% | 621,234 |
| Sep 1, 2026 | 279.50 | 286.50 | 279.50 | 284.00 | 284.00 | 1.79% | 829,273 |
| 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 | - | 691,620 |
| Aug 26, 2026 | 285.50 | 288.50 | 285.00 | 287.50 | 287.50 | 0.70% | 468,399 |
| 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% | 1,098,576 |
| 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 |
| Aug 14, 2026 | 304.00 | 304.00 | 293.50 | 295.50 | 295.50 | -2.15% | 1,815,043 |
| Aug 13, 2026 | 305.50 | 309.00 | 300.50 | 302.00 | 302.00 | -0.49% | 1,409,049 |
| Aug 12, 2026 | 306.00 | 306.50 | 303.00 | 303.50 | 303.50 | -0.65% | 877,136 |
| Aug 11, 2026 | 307.50 | 308.50 | 303.50 | 305.50 | 305.50 | -0.65% | 805,788 |
| Aug 10, 2026 | 305.00 | 309.00 | 303.50 | 307.50 | 307.50 | -0.49% | 1,420,168 |
| Aug 7, 2026 | 317.00 | 320.00 | 307.00 | 309.00 | 309.00 | -3.44% | 2,308,011 |
| Aug 6, 2026 | 320.00 | 323.00 | 311.00 | 320.00 | 320.00 | -0.47% | 1,511,415 |
| Aug 5, 2026 | 328.50 | 331.00 | 321.00 | 321.50 | 321.50 | - | 1,257,814 |
| Aug 4, 2026 | 313.00 | 325.50 | 308.50 | 321.50 | 321.50 | 1.90% | 1,465,059 |
| Aug 3, 2026 | 295.00 | 322.00 | 292.50 | 315.50 | 315.50 | 5.87% | 1,828,429 |
| Jul 31, 2026 | 307.50 | 307.50 | 292.00 | 298.00 | 298.00 | 5.49% | 3,528,576 |
| Jul 30, 2026 | 285.00 | 293.00 | 280.00 | 282.50 | 282.50 | -2.25% | 1,958,498 |
| Jul 29, 2026 | 308.00 | 308.50 | 279.50 | 289.00 | 289.00 | -6.17% | 4,404,337 |
| Jul 28, 2026 | 316.00 | 321.00 | 305.50 | 308.00 | 308.00 | -6.38% | 2,798,442 |
| Jul 27, 2026 | 324.50 | 330.00 | 320.50 | 329.00 | 329.00 | 0.46% | 1,232,061 |
| Jul 24, 2026 | 336.00 | 341.00 | 318.50 | 327.50 | 327.50 | -3.96% | 3,135,439 |
| Jul 23, 2026 | 363.00 | 363.50 | 334.00 | 341.00 | 341.00 | -6.06% | 3,975,312 |
| Jul 22, 2026 | 339.00 | 368.00 | 335.00 | 363.00 | 363.00 | 8.36% | 5,417,380 |
| Jul 21, 2026 | 358.00 | 361.00 | 327.00 | 335.00 | 335.00 | -6.69% | 5,205,400 |
| Jul 20, 2026 | 371.50 | 372.00 | 345.00 | 359.00 | 359.00 | -3.23% | 5,030,232 |
| Jul 17, 2026 | 355.50 | 383.50 | 352.00 | 371.00 | 371.00 | -2.88% | 7,028,634 |
| Jul 16, 2026 | 346.50 | 382.50 | 341.50 | 382.00 | 382.00 | 9.77% | 9,115,357 |
| Jul 15, 2026 | 334.50 | 360.00 | 333.50 | 348.00 | 348.00 | 3.11% | 4,506,365 |
| Jul 14, 2026 | 330.50 | 339.00 | 313.00 | 337.50 | 337.50 | 1.05% | 3,633,231 |
| Jul 13, 2026 | 335.00 | 342.50 | 329.00 | 334.00 | 334.00 | -0.15% | 2,098,790 |
| Jul 9, 2026 | 343.00 | 347.50 | 334.50 | 334.50 | 334.50 | -1.33% | 1,810,149 |
| Jul 8, 2026 | 348.50 | 351.50 | 333.00 | 339.00 | 339.00 | -1.45% | 3,944,973 |
| Jul 7, 2026 | 338.00 | 358.00 | 331.50 | 344.00 | 344.00 | 5.68% | 10,673,054 |
| Jul 6, 2026 | 329.50 | 331.50 | 320.50 | 325.50 | 325.50 | -0.31% | 1,661,884 |