Foxsemicon Integrated Technology Inc. (TPE:3413)
Taiwan · Delayed Price · Currency is TWD 322.00
+2.50 (0.78%)
Jun 4, 2026, 1:30 PM CST
TPE:3413 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 312.00 | 324.50 | 310.50 | 324.50 | 314.20 | 4.85% | 2,025,475 |
| Apr 30, 2026 | 313.00 | 313.50 | 308.00 | 309.50 | 299.67 | -0.64% | 847,638 |
| Apr 29, 2026 | 307.50 | 312.00 | 302.00 | 311.50 | 301.61 | 1.30% | 1,144,993 |
| Apr 28, 2026 | 311.50 | 311.50 | 303.50 | 307.50 | 297.74 | -0.49% | 1,514,425 |
| Apr 27, 2026 | 324.00 | 326.00 | 305.50 | 309.00 | 299.19 | -4.63% | 3,041,087 |
| Apr 24, 2026 | 316.50 | 327.50 | 315.50 | 324.00 | 313.71 | 2.69% | 2,529,682 |
| Apr 23, 2026 | 338.00 | 338.00 | 306.50 | 315.50 | 305.48 | -4.39% | 3,378,783 |
| Apr 22, 2026 | 329.00 | 334.50 | 328.00 | 330.00 | 319.52 | 0.76% | 2,394,451 |
| Apr 21, 2026 | 330.50 | 330.50 | 323.50 | 327.50 | 317.10 | - | 1,375,442 |
| Apr 20, 2026 | 316.00 | 335.00 | 316.00 | 327.50 | 317.10 | 4.13% | 3,530,067 |
| Apr 17, 2026 | 316.00 | 317.50 | 312.00 | 314.50 | 304.52 | -0.32% | 1,345,504 |
| Apr 16, 2026 | 316.50 | 316.50 | 312.00 | 315.50 | 305.48 | 0.16% | 1,300,737 |
| Apr 15, 2026 | 326.50 | 326.50 | 312.50 | 315.00 | 305.00 | -2.17% | 2,001,960 |
| Apr 14, 2026 | 321.00 | 330.00 | 317.50 | 322.00 | 311.78 | 1.42% | 3,551,859 |
| Apr 13, 2026 | 314.50 | 319.50 | 312.00 | 317.50 | 307.42 | 0.79% | 2,284,742 |
| Apr 10, 2026 | 313.00 | 322.50 | 313.00 | 315.00 | 305.00 | 2.11% | 3,887,773 |
| Apr 9, 2026 | 304.50 | 311.00 | 301.00 | 308.50 | 298.71 | 2.15% | 2,648,507 |
| Apr 8, 2026 | 298.50 | 303.00 | 298.00 | 302.00 | 292.41 | 3.07% | 1,911,939 |
| Apr 7, 2026 | 294.00 | 296.50 | 292.50 | 293.00 | 283.70 | -0.17% | 492,091 |
| Apr 2, 2026 | 295.50 | 298.00 | 292.50 | 293.50 | 284.18 | -0.51% | 795,476 |
| Apr 1, 2026 | 298.00 | 299.00 | 293.00 | 295.00 | 285.64 | 2.08% | 1,527,399 |
| Mar 31, 2026 | 302.50 | 302.50 | 288.00 | 289.00 | 279.83 | -4.78% | 2,285,656 |
| Mar 30, 2026 | 307.00 | 309.00 | 302.50 | 303.50 | 293.87 | -2.41% | 1,490,882 |
| Mar 27, 2026 | 304.50 | 314.50 | 303.50 | 311.00 | 301.13 | -0.16% | 1,669,898 |
| Mar 26, 2026 | 326.00 | 326.00 | 307.00 | 311.50 | 301.61 | -3.71% | 3,531,463 |
| Mar 25, 2026 | 308.00 | 324.00 | 306.50 | 323.50 | 313.23 | 7.83% | 4,094,351 |
| Mar 24, 2026 | 304.50 | 308.00 | 296.00 | 300.00 | 290.48 | 1.01% | 1,132,181 |