Foxsemicon Integrated Technology Inc.(TW:3413)
NT$261.00+2.00 (+0.77%)
TW:3413
Foxsemicon Integrated Technology Inc. historical prices
NT$261.00
At close:+2.00 (+0.77%)
Foxsemicon Integrated Technology Inc. (3413) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 260.00 | 261.00 | 255.00 | 261.00 | 261.00 | +0.77% | 263,825 | 0.39 |
| Nov 10, 2026 | 260.00 | 268.50 | 256.00 | 259.00 | 259.00 | +11.64% | 678,801 | 0.99 |
| Nov 09, 2026 | 238.00 | 255.00 | 236.50 | 255.00 | 255.00 | +9.91% | 590,817 | 0.85 |
| Nov 06, 2026 | 222.50 | 237.00 | 222.50 | 232.00 | 232.00 | -6.07% | 1,455,939 | 2.13 |
| Nov 05, 2026 | 253.00 | 257.00 | 247.00 | 247.00 | 247.00 | -3.14% | 575,161 | 0.83 |
| Nov 04, 2026 | 257.00 | 259.00 | 246.00 | 255.00 | 255.00 | -0.20% | 896,386 | 1.25 |
| Nov 03, 2026 | 261.50 | 266.00 | 255.50 | 255.50 | 255.50 | -4.49% | 694,758 | 0.95 |
| Nov 02, 2026 | 260.00 | 269.00 | 259.50 | 267.50 | 267.50 | +0.94% | 389,714 | 0.52 |
| Oct 30, 2026 | 272.50 | 272.50 | 261.50 | 265.00 | 265.00 | -3.64% | 1,104,666 | 1.47 |
| Oct 29, 2026 | 279.50 | 279.50 | 273.50 | 275.00 | 275.00 | -1.61% | 420,515 | 0.54 |
| Oct 28, 2026 | 279.00 | 283.00 | 276.50 | 279.50 | 279.50 | +0.18% | 511,132 | 0.62 |
| Oct 27, 2026 | 276.50 | 279.00 | 273.50 | 279.00 | 279.00 | +1.09% | 856,380 | 1.02 |
| Oct 26, 2026 | 276.00 | 283.00 | 274.50 | 276.00 | 276.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 276.00 | 283.00 | 274.50 | 276.00 | 276.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 281.00 | 283.00 | 274.50 | 276.00 | 276.00 | -1.95% | 505,470 | 0.52 |
| Oct 21, 2026 | 280.50 | 282.00 | 278.50 | 281.50 | 281.50 | +1.81% | 294,884 | 0.29 |
| Oct 20, 2026 | 276.50 | 279.00 | 275.00 | 276.50 | 276.50 | +0.18% | 344,390 | 0.32 |
| Oct 19, 2026 | 277.50 | 277.50 | 274.00 | 276.00 | 276.00 | -1.78% | 630,502 | 0.55 |
| Oct 16, 2026 | 280.00 | 283.50 | 280.00 | 281.00 | 281.00 | +1.08% | 407,991 | 0.33 |
| Oct 15, 2026 | 280.00 | 284.50 | 277.50 | 278.00 | 278.00 | -2.80% | 1,154,364 | 0.90 |
| Oct 14, 2026 | 285.00 | 291.50 | 283.50 | 286.00 | 286.00 | +0.88% | 588,252 | 0.43 |
| Oct 13, 2026 | 286.00 | 288.00 | 281.00 | 283.50 | 283.50 | -1.73% | 689,399 | 0.45 |
| Oct 12, 2026 | 285.50 | 291.00 | 285.50 | 288.50 | 288.50 | -0.35% | 304,412 | 0.19 |
| Oct 09, 2026 | 289.50 | 291.00 | 285.50 | 289.50 | 289.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 288.00 | 291.00 | 285.50 | 289.50 | 289.50 | +0.35% | 467,074 | 0.28 |
| Oct 07, 2026 | 295.00 | 295.50 | 288.50 | 288.50 | 288.50 | -1.54% | 784,506 | 0.47 |
| Oct 06, 2026 | 295.00 | 297.00 | 293.00 | 293.00 | 293.00 | -0.68% | 706,620 | 0.42 |
| Oct 05, 2026 | 294.50 | 298.00 | 293.00 | 295.00 | 295.00 | +1.03% | 878,477 | 0.51 |
| Oct 02, 2026 | 293.50 | 294.00 | 288.50 | 292.00 | 292.00 | -0.34% | 521,879 | 0.28 |
| Oct 01, 2026 | 294.50 | 296.00 | 290.00 | 293.00 | 293.00 | +0.69% | 545,674 | 0.29 |
| Sep 30, 2026 | 294.00 | 296.00 | 291.00 | 291.00 | 291.00 | 0.00% | 705,048 | 0.37 |
| Sep 29, 2026 | 287.00 | 292.50 | 286.50 | 291.00 | 291.00 | +1.04% | 729,896 | 0.38 |
| Sep 28, 2026 | 288.00 | 288.50 | 284.00 | 288.00 | 288.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 288.00 | 288.50 | 284.00 | 288.00 | 288.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 286.00 | 288.50 | 284.00 | 288.00 | 288.00 | +0.88% | 476,069 | 0.22 |
| Sep 23, 2026 | 285.50 | 286.50 | 283.00 | 285.50 | 285.50 | +0.88% | 434,234 | 0.20 |
| Sep 22, 2026 | 286.50 | 289.50 | 283.00 | 283.00 | 283.00 | -0.18% | 659,237 | 0.30 |
| Sep 21, 2026 | 288.00 | 288.00 | 283.00 | 283.50 | 283.50 | -0.53% | 369,922 | 0.17 |
| Sep 18, 2026 | 284.00 | 286.50 | 281.50 | 285.00 | 285.00 | +1.42% | 644,280 | 0.29 |
| Sep 17, 2026 | 279.00 | 282.00 | 278.50 | 281.00 | 281.00 | +1.63% | 661,957 | 0.29 |
| Sep 16, 2026 | 276.00 | 277.50 | 274.50 | 276.50 | 276.50 | +0.91% | 296,866 | 0.13 |
| Sep 15, 2026 | 276.00 | 277.50 | 274.00 | 274.00 | 274.00 | -0.54% | 404,311 | 0.18 |
| Sep 14, 2026 | 275.00 | 281.00 | 271.50 | 275.50 | 275.50 | -1.43% | 747,118 | 0.32 |
| Sep 11, 2026 | 280.00 | 281.50 | 276.00 | 279.50 | 279.50 | -1.41% | 1,368,110 | 0.59 |
| Sep 10, 2026 | 283.00 | 285.50 | 279.00 | 283.50 | 283.50 | +0.53% | 871,625 | 0.37 |
| Sep 09, 2026 | 284.00 | 285.00 | 281.50 | 282.00 | 282.00 | +0.18% | 497,506 | 0.21 |
| Sep 08, 2026 | 285.00 | 286.00 | 281.00 | 281.50 | 281.50 | -0.88% | 600,878 | 0.25 |
| Sep 07, 2026 | 286.50 | 286.50 | 282.00 | 284.00 | 284.00 | +0.53% | 511,293 | 0.21 |
| Sep 04, 2026 | 282.00 | 284.50 | 279.00 | 282.50 | 282.50 | +0.89% | 528,092 | 0.22 |
| Sep 03, 2026 | 287.00 | 287.00 | 280.00 | 280.00 | 280.00 | -1.93% | 677,098 | 0.27 |
