Foxsemicon Integrated Technology Inc. (TPE:3413)
Taiwan
· Delayed Price · Currency is TWD 310.00
+11.50 (3.85%)
At close: Mar 6, 2026
TPE:3413 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 298.50 | 310.00 | 295.00 | 310.00 | 310.00 | 3.85% | 1,708,605 |
| Mar 5, 2026 | 301.00 | 303.00 | 294.50 | 298.50 | 298.50 | 2.93% | 1,211,226 |
| Mar 4, 2026 | 301.50 | 301.50 | 287.00 | 290.00 | 290.00 | -4.13% | 1,934,803 |
| Mar 3, 2026 | 310.50 | 312.50 | 301.00 | 302.50 | 302.50 | -2.26% | 2,177,464 |
| Mar 2, 2026 | 303.00 | 317.00 | 296.50 | 309.50 | 309.50 | -2.06% | 3,267,255 |
| Feb 26, 2026 | 315.00 | 325.00 | 313.00 | 316.00 | 316.00 | 0.64% | 2,832,618 |
| Feb 25, 2026 | 312.50 | 316.50 | 309.00 | 314.00 | 314.00 | 1.13% | 2,080,566 |
| Feb 24, 2026 | 312.50 | 312.50 | 307.00 | 310.50 | 310.50 | -0.64% | 2,159,757 |
| Feb 23, 2026 | 303.00 | 316.50 | 294.50 | 312.50 | 312.50 | 8.13% | 3,985,892 |
| Feb 11, 2026 | 291.50 | 291.50 | 287.00 | 289.00 | 289.00 | -0.86% | 958,144 |
| Feb 10, 2026 | 296.00 | 297.00 | 289.00 | 291.50 | 291.50 | -1.02% | 896,515 |
| Feb 9, 2026 | 289.00 | 298.50 | 288.50 | 294.50 | 294.50 | 4.62% | 2,447,796 |
| Feb 6, 2026 | 280.00 | 281.50 | 275.00 | 281.50 | 281.50 | -0.88% | 1,063,570 |
| Feb 5, 2026 | 290.00 | 290.00 | 282.50 | 284.00 | 284.00 | -2.74% | 1,247,404 |
| Feb 4, 2026 | 285.00 | 292.00 | 285.00 | 292.00 | 292.00 | 3.00% | 1,567,345 |
| Feb 3, 2026 | 284.00 | 285.50 | 282.00 | 283.50 | 283.50 | 1.25% | 828,382 |
| Feb 2, 2026 | 281.00 | 283.00 | 276.50 | 280.00 | 280.00 | -1.41% | 1,535,647 |
| Jan 30, 2026 | 291.00 | 292.00 | 283.50 | 284.00 | 284.00 | -1.90% | 1,330,596 |
| Jan 29, 2026 | 300.50 | 301.00 | 289.50 | 289.50 | 289.50 | -4.61% | 2,887,590 |
| Jan 28, 2026 | 305.00 | 315.00 | 302.00 | 303.50 | 303.50 | 0.83% | 4,135,325 |
| Jan 27, 2026 | 286.50 | 305.00 | 286.50 | 301.00 | 301.00 | 5.06% | 4,922,365 |
| Jan 26, 2026 | 281.50 | 288.50 | 280.50 | 286.50 | 286.50 | 1.78% | 1,082,706 |
| Jan 23, 2026 | 280.50 | 284.50 | 280.00 | 281.50 | 281.50 | 0.90% | 771,387 |
| Jan 22, 2026 | 278.50 | 281.50 | 277.00 | 279.00 | 279.00 | 0.90% | 1,407,743 |
| Jan 21, 2026 | 281.50 | 284.50 | 276.50 | 276.50 | 276.50 | -2.47% | 1,756,533 |
| Jan 20, 2026 | 285.00 | 286.50 | 283.50 | 283.50 | 283.50 | -1.22% | 925,376 |
| Jan 19, 2026 | 292.50 | 292.50 | 286.00 | 287.00 | 287.00 | -1.03% | 1,392,339 |
| Jan 16, 2026 | 289.50 | 292.00 | 285.00 | 290.00 | 290.00 | 2.11% | 2,311,937 |
| Jan 15, 2026 | 290.50 | 290.50 | 282.50 | 284.00 | 284.00 | -2.41% | 1,804,958 |
| Jan 14, 2026 | 278.00 | 295.00 | 278.00 | 291.00 | 291.00 | 5.43% | 3,429,131 |
| Jan 13, 2026 | 281.50 | 281.50 | 275.50 | 276.00 | 276.00 | -1.25% | 962,910 |
| Jan 12, 2026 | 278.50 | 280.50 | 277.00 | 279.50 | 279.50 | 0.90% | 728,579 |
| Jan 9, 2026 | 279.00 | 279.50 | 272.50 | 277.00 | 277.00 | -0.89% | 1,600,311 |
| Jan 8, 2026 | 283.00 | 283.00 | 275.50 | 279.50 | 279.50 | -0.71% | 1,739,169 |
| Jan 7, 2026 | 282.00 | 284.00 | 278.00 | 281.50 | 281.50 | 0.72% | 1,799,491 |
| Jan 6, 2026 | 281.00 | 282.50 | 278.50 | 279.50 | 279.50 | 0.36% | 1,153,798 |
| Jan 5, 2026 | 282.50 | 284.00 | 277.50 | 278.50 | 278.50 | -1.24% | 1,537,490 |
| Jan 2, 2026 | 277.50 | 285.00 | 277.50 | 282.00 | 282.00 | 1.62% | 881,933 |
| Dec 31, 2025 | 278.50 | 280.00 | 275.50 | 277.50 | 277.50 | -0.18% | 1,112,828 |
| Dec 30, 2025 | 282.00 | 282.00 | 276.50 | 278.00 | 278.00 | -1.42% | 1,495,207 |
| Dec 29, 2025 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | -0.53% | 1,049,392 |
| Dec 26, 2025 | 285.50 | 285.50 | 282.00 | 283.50 | 283.50 | -0.70% | 1,420,957 |
| Dec 24, 2025 | 292.00 | 292.00 | 284.00 | 285.50 | 285.50 | -2.89% | 1,988,687 |
| Dec 23, 2025 | 298.50 | 298.50 | 293.50 | 294.00 | 294.00 | -0.68% | 585,858 |
| Dec 22, 2025 | 291.00 | 297.00 | 291.00 | 296.00 | 296.00 | 2.96% | 1,044,390 |
| Dec 19, 2025 | 286.50 | 290.00 | 286.50 | 287.50 | 287.50 | 1.41% | 749,263 |
| Dec 18, 2025 | 285.50 | 286.00 | 282.00 | 283.50 | 283.50 | -1.05% | 869,852 |
| Dec 17, 2025 | 287.00 | 296.00 | 286.50 | 286.50 | 286.50 | -0.17% | 1,118,740 |
| Dec 16, 2025 | 288.50 | 290.00 | 282.50 | 287.00 | 287.00 | -0.52% | 1,016,075 |
| Dec 15, 2025 | 289.00 | 291.00 | 288.00 | 288.50 | 288.50 | -2.70% | 1,003,391 |
| Dec 12, 2025 | 302.00 | 308.50 | 296.50 | 296.50 | 296.50 | -1.17% | 1,447,009 |
| Dec 11, 2025 | 300.00 | 302.50 | 295.00 | 300.00 | 300.00 | 0.67% | 1,062,135 |
| Dec 10, 2025 | 289.00 | 299.50 | 287.00 | 298.00 | 298.00 | 3.11% | 1,093,651 |
| Dec 9, 2025 | 292.00 | 294.00 | 288.50 | 289.00 | 289.00 | -3.18% | 1,791,435 |
| Dec 8, 2025 | 298.50 | 299.50 | 296.50 | 298.50 | 298.50 | 0.34% | 388,156 |
| Dec 5, 2025 | 296.00 | 297.50 | 294.00 | 297.50 | 297.50 | 0.68% | 437,348 |
| Dec 4, 2025 | 300.00 | 300.50 | 295.50 | 295.50 | 295.50 | -1.17% | 526,049 |
| Dec 3, 2025 | 304.00 | 306.00 | 298.50 | 299.00 | 299.00 | - | 639,717 |
| Dec 2, 2025 | 300.00 | 301.00 | 297.00 | 299.00 | 299.00 | 0.67% | 649,702 |
| Dec 1, 2025 | 298.50 | 300.00 | 295.50 | 297.00 | 297.00 | -1.00% | 821,951 |
| Nov 28, 2025 | 299.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.50% | 371,704 |
| Nov 27, 2025 | 301.00 | 304.00 | 297.00 | 298.50 | 298.50 | - | 795,760 |
| Nov 26, 2025 | 297.50 | 304.00 | 296.00 | 298.50 | 298.50 | 1.88% | 1,241,002 |
| Nov 25, 2025 | 294.00 | 295.50 | 291.50 | 293.00 | 293.00 | 2.09% | 1,063,772 |
| Nov 24, 2025 | 289.00 | 290.50 | 285.00 | 287.00 | 287.00 | 1.59% | 1,105,265 |
| Nov 21, 2025 | 286.00 | 291.00 | 282.00 | 282.50 | 282.50 | -4.56% | 1,802,156 |
| Nov 20, 2025 | 295.50 | 300.00 | 292.50 | 296.00 | 296.00 | 2.78% | 1,434,582 |
| Nov 19, 2025 | 292.50 | 293.50 | 286.00 | 288.00 | 288.00 | -1.54% | 1,501,424 |
| Nov 18, 2025 | 300.00 | 303.00 | 291.00 | 292.50 | 292.50 | -3.47% | 1,730,314 |
| Nov 17, 2025 | 307.00 | 308.00 | 302.00 | 303.00 | 303.00 | -0.33% | 950,462 |
| Nov 14, 2025 | 307.50 | 311.00 | 304.00 | 304.00 | 304.00 | -2.56% | 1,491,256 |
| Nov 13, 2025 | 317.50 | 319.50 | 309.00 | 312.00 | 312.00 | -1.73% | 3,188,559 |
| Nov 12, 2025 | 320.50 | 320.50 | 311.00 | 317.50 | 317.50 | -0.47% | 1,439,077 |
| Nov 11, 2025 | 328.00 | 335.00 | 317.00 | 319.00 | 319.00 | -1.69% | 2,352,575 |
| Nov 10, 2025 | 326.00 | 326.00 | 315.50 | 324.50 | 324.50 | -1.22% | 2,726,616 |
| Nov 7, 2025 | 340.00 | 340.50 | 328.50 | 328.50 | 328.50 | -9.88% | 5,493,440 |
| Nov 6, 2025 | 360.00 | 366.50 | 353.00 | 364.50 | 364.50 | 2.10% | 2,735,401 |
| Nov 5, 2025 | 338.00 | 360.00 | 332.50 | 357.00 | 357.00 | 3.48% | 3,543,275 |
| Nov 4, 2025 | 365.00 | 366.50 | 342.00 | 345.00 | 345.00 | -5.35% | 4,106,799 |
| Nov 3, 2025 | 371.50 | 375.00 | 361.00 | 364.50 | 364.50 | -1.75% | 3,117,827 |
| Oct 31, 2025 | 375.00 | 377.50 | 355.50 | 371.00 | 371.00 | 1.92% | 6,850,926 |
| Oct 30, 2025 | 344.50 | 372.50 | 344.00 | 364.00 | 364.00 | 7.37% | 10,134,820 |
| Oct 29, 2025 | 327.50 | 346.50 | 327.50 | 339.00 | 339.00 | 4.31% | 3,999,688 |
| Oct 28, 2025 | 325.00 | 325.50 | 319.50 | 325.00 | 325.00 | 0.78% | 1,077,276 |
| Oct 27, 2025 | 328.00 | 329.50 | 320.00 | 322.50 | 322.50 | -0.92% | 1,661,579 |
| Oct 23, 2025 | 328.00 | 329.50 | 323.00 | 325.50 | 325.50 | -1.36% | 959,034 |
| Oct 22, 2025 | 330.00 | 330.50 | 326.00 | 330.00 | 330.00 | - | 1,221,975 |
| Oct 21, 2025 | 330.00 | 337.50 | 328.00 | 330.00 | 330.00 | 1.54% | 2,461,748 |
| Oct 20, 2025 | 323.50 | 327.50 | 320.50 | 325.00 | 325.00 | 1.09% | 1,487,740 |
| Oct 17, 2025 | 323.00 | 325.50 | 319.00 | 321.50 | 321.50 | -1.68% | 2,755,019 |
| Oct 16, 2025 | 316.00 | 333.00 | 314.00 | 327.00 | 327.00 | 3.81% | 3,888,075 |
| Oct 15, 2025 | 312.00 | 315.00 | 306.00 | 315.00 | 315.00 | 2.11% | 1,593,945 |
| Oct 14, 2025 | 326.00 | 326.00 | 308.00 | 308.50 | 308.50 | -3.74% | 2,443,522 |
| Oct 13, 2025 | 314.00 | 325.00 | 312.00 | 320.50 | 320.50 | -2.44% | 2,066,957 |
| Oct 9, 2025 | 336.50 | 342.00 | 326.00 | 328.50 | 328.50 | - | 4,601,150 |
| Oct 8, 2025 | 334.50 | 340.50 | 327.50 | 328.50 | 328.50 | -2.67% | 4,937,724 |
| Oct 7, 2025 | 311.50 | 337.50 | 310.50 | 337.50 | 337.50 | 9.93% | 6,327,330 |
| Oct 3, 2025 | 309.00 | 312.00 | 306.50 | 307.00 | 307.00 | 0.49% | 1,453,771 |
| Oct 2, 2025 | 304.50 | 311.00 | 304.50 | 305.50 | 305.50 | 1.50% | 1,463,285 |
| Oct 1, 2025 | 300.50 | 302.00 | 296.50 | 301.00 | 301.00 | -0.17% | 915,296 |