Foxsemicon Integrated Technology Inc. (TPE:3413)
Taiwan · Delayed Price · Currency is TWD 375.00
+27.00 (7.76%)
Jul 16, 2026, 11:35 AM CST
TPE:3413 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 323.50 | 329.00 | 319.50 | 326.50 | 326.50 | -1.06% | 1,663,070 |
| Jul 2, 2026 | 325.00 | 333.00 | 322.50 | 330.00 | 330.00 | -0.60% | 1,330,138 |
| Jul 1, 2026 | 333.50 | 345.00 | 330.50 | 332.00 | 332.00 | 0.45% | 4,894,224 |
| Jun 30, 2026 | 324.50 | 342.00 | 324.00 | 330.50 | 330.50 | 5.25% | 8,909,551 |
| Jun 29, 2026 | 300.50 | 324.50 | 300.00 | 314.00 | 314.00 | 5.02% | 2,814,988 |
| Jun 26, 2026 | 309.00 | 314.50 | 299.00 | 299.00 | 299.00 | -3.24% | 1,618,808 |
| Jun 25, 2026 | 314.00 | 314.00 | 307.00 | 309.00 | 309.00 | -0.64% | 854,021 |
| Jun 24, 2026 | 307.00 | 313.50 | 305.00 | 311.00 | 311.00 | -0.32% | 1,254,266 |
| Jun 23, 2026 | 323.00 | 324.00 | 311.00 | 312.00 | 312.00 | -2.80% | 1,649,455 |
| Jun 22, 2026 | 327.50 | 331.00 | 319.00 | 321.00 | 321.00 | -1.08% | 2,624,518 |
| Jun 18, 2026 | 322.00 | 328.50 | 320.50 | 324.50 | 324.50 | 1.56% | 1,939,539 |
| Jun 17, 2026 | 323.00 | 323.00 | 313.50 | 319.50 | 319.50 | -2.14% | 1,802,059 |
| Jun 16, 2026 | 323.00 | 327.00 | 318.00 | 326.50 | 326.50 | 1.40% | 1,824,218 |
| Jun 15, 2026 | 314.50 | 329.50 | 310.50 | 322.00 | 322.00 | 4.72% | 4,572,254 |
| Jun 12, 2026 | 301.50 | 315.00 | 301.00 | 307.50 | 307.50 | 5.13% | 1,844,378 |
| Jun 11, 2026 | 300.50 | 301.50 | 286.00 | 292.50 | 292.50 | -2.17% | 2,129,523 |
| Jun 10, 2026 | 307.00 | 318.00 | 299.00 | 299.00 | 299.00 | -4.32% | 1,618,170 |
| Jun 9, 2026 | 300.00 | 312.50 | 297.00 | 312.50 | 312.50 | 5.04% | 1,404,465 |
| Jun 8, 2026 | 294.00 | 299.50 | 287.00 | 297.50 | 297.50 | -6.15% | 2,588,248 |
| Jun 5, 2026 | 322.00 | 323.00 | 311.50 | 317.00 | 317.00 | -1.55% | 2,160,000 |
| Jun 4, 2026 | 319.00 | 328.00 | 318.00 | 322.00 | 322.00 | 0.78% | 2,700,230 |
| Jun 3, 2026 | 316.00 | 322.50 | 315.50 | 319.50 | 319.50 | 2.24% | 2,465,895 |
| Jun 2, 2026 | 317.50 | 320.00 | 311.00 | 312.50 | 312.50 | -1.26% | 3,098,764 |
| Jun 1, 2026 | 322.00 | 322.00 | 315.00 | 316.50 | 316.50 | -1.09% | 2,817,259 |
| May 29, 2026 | 322.00 | 323.00 | 318.00 | 320.00 | 320.00 | 0.63% | 2,582,808 |
| May 28, 2026 | 315.00 | 326.00 | 313.00 | 318.00 | 318.00 | 1.11% | 6,540,669 |
| May 27, 2026 | 335.00 | 335.00 | 311.50 | 314.50 | 314.50 | -6.12% | 9,327,032 |
| May 26, 2026 | 358.50 | 359.00 | 345.00 | 346.00 | 335.02 | -0.86% | 3,629,812 |
| May 25, 2026 | 326.50 | 349.50 | 326.50 | 349.00 | 337.92 | 7.38% | 4,721,290 |
| May 22, 2026 | 327.50 | 328.50 | 324.00 | 325.00 | 314.68 | -0.46% | 1,110,602 |
| May 21, 2026 | 320.00 | 328.00 | 318.50 | 326.50 | 316.14 | 3.98% | 2,140,883 |
| May 20, 2026 | 315.00 | 325.00 | 308.00 | 314.00 | 304.03 | -0.16% | 2,187,953 |
| May 19, 2026 | 322.00 | 325.50 | 313.50 | 314.50 | 304.52 | -2.48% | 1,886,572 |
| May 18, 2026 | 321.00 | 322.50 | 315.00 | 322.50 | 312.26 | -0.92% | 2,344,582 |
| May 15, 2026 | 328.00 | 337.50 | 320.50 | 325.50 | 315.17 | 1.40% | 6,508,719 |
| May 14, 2026 | 315.00 | 326.00 | 315.00 | 321.00 | 310.81 | 3.22% | 4,059,236 |
| May 13, 2026 | 307.50 | 313.00 | 306.50 | 311.00 | 301.13 | 0.81% | 1,713,108 |
| May 12, 2026 | 308.50 | 315.00 | 306.50 | 308.50 | 298.71 | - | 2,217,693 |
| May 11, 2026 | 309.00 | 313.00 | 296.00 | 308.50 | 298.71 | -2.22% | 3,655,573 |
| May 8, 2026 | 308.00 | 317.50 | 304.50 | 315.50 | 305.48 | 2.10% | 2,846,218 |
| May 7, 2026 | 315.00 | 315.00 | 303.50 | 309.00 | 299.19 | -2.83% | 3,802,636 |
| May 6, 2026 | 325.50 | 325.50 | 314.00 | 318.00 | 307.91 | -2.00% | 2,743,147 |
| May 5, 2026 | 322.00 | 324.50 | 314.50 | 324.50 | 314.20 | - | 1,802,405 |