Foxsemicon Integrated Technology Inc. (TPE:3413)
Taiwan
· Delayed Price · Currency is TWD 304.50
-3.00 (-0.98%)
Apr 29, 2026, 9:30 AM CST
TPE:3413 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 311.50 | 311.50 | 303.50 | 307.50 | 307.50 | -0.49% | 1,514,425 |
| Apr 27, 2026 | 324.00 | 326.00 | 305.50 | 309.00 | 309.00 | -4.63% | 3,041,087 |
| Apr 24, 2026 | 316.50 | 327.50 | 315.50 | 324.00 | 324.00 | 2.69% | 2,529,682 |
| Apr 23, 2026 | 338.00 | 338.00 | 306.50 | 315.50 | 315.50 | -4.39% | 3,378,783 |
| Apr 22, 2026 | 329.00 | 334.50 | 328.00 | 330.00 | 330.00 | 0.76% | 2,394,451 |
| Apr 21, 2026 | 330.50 | 330.50 | 323.50 | 327.50 | 327.50 | - | 1,375,442 |
| Apr 20, 2026 | 316.00 | 335.00 | 316.00 | 327.50 | 327.50 | 4.13% | 3,530,067 |
| Apr 17, 2026 | 316.00 | 317.50 | 312.00 | 314.50 | 314.50 | -0.32% | 1,345,504 |
| Apr 16, 2026 | 316.50 | 316.50 | 312.00 | 315.50 | 315.50 | 0.16% | 1,300,737 |
| Apr 15, 2026 | 326.50 | 326.50 | 312.50 | 315.00 | 315.00 | -2.17% | 2,001,960 |
| Apr 14, 2026 | 321.00 | 330.00 | 317.50 | 322.00 | 322.00 | 1.42% | 3,551,859 |
| Apr 13, 2026 | 314.50 | 319.50 | 312.00 | 317.50 | 317.50 | 0.79% | 2,284,742 |
| Apr 10, 2026 | 313.00 | 322.50 | 313.00 | 315.00 | 315.00 | 2.11% | 3,887,773 |
| Apr 9, 2026 | 304.50 | 311.00 | 301.00 | 308.50 | 308.50 | 2.15% | 2,648,507 |
| Apr 8, 2026 | 298.50 | 303.00 | 298.00 | 302.00 | 302.00 | 3.07% | 1,911,939 |
| Apr 7, 2026 | 294.00 | 296.50 | 292.50 | 293.00 | 293.00 | -0.17% | 492,091 |
| Apr 2, 2026 | 295.50 | 298.00 | 292.50 | 293.50 | 293.50 | -0.51% | 795,476 |
| Apr 1, 2026 | 298.00 | 299.00 | 293.00 | 295.00 | 295.00 | 2.08% | 1,527,399 |
| Mar 31, 2026 | 302.50 | 302.50 | 288.00 | 289.00 | 289.00 | -4.78% | 2,285,656 |
| Mar 30, 2026 | 307.00 | 309.00 | 302.50 | 303.50 | 303.50 | -2.41% | 1,490,882 |
| Mar 27, 2026 | 304.50 | 314.50 | 303.50 | 311.00 | 311.00 | -0.16% | 1,669,898 |
| Mar 26, 2026 | 326.00 | 326.00 | 307.00 | 311.50 | 311.50 | -3.71% | 3,531,463 |
| Mar 25, 2026 | 308.00 | 324.00 | 306.50 | 323.50 | 323.50 | 7.83% | 4,094,351 |
| Mar 24, 2026 | 304.50 | 308.00 | 296.00 | 300.00 | 300.00 | 1.01% | 1,132,181 |
| Mar 23, 2026 | 293.00 | 303.50 | 291.00 | 297.00 | 297.00 | -1.33% | 818,858 |
| Mar 20, 2026 | 307.00 | 307.50 | 298.00 | 301.00 | 301.00 | -1.31% | 1,172,847 |
| Mar 19, 2026 | 307.50 | 313.50 | 305.00 | 305.00 | 305.00 | -0.65% | 2,295,995 |
| Mar 18, 2026 | 306.00 | 309.50 | 305.00 | 307.00 | 307.00 | 1.49% | 1,862,104 |
| Mar 17, 2026 | 309.50 | 310.50 | 302.00 | 302.50 | 302.50 | -1.79% | 1,720,577 |
| Mar 16, 2026 | 307.50 | 309.50 | 302.00 | 308.00 | 308.00 | 0.98% | 1,021,964 |
| Mar 13, 2026 | 301.50 | 308.00 | 300.50 | 305.00 | 305.00 | - | 1,321,715 |
| Mar 12, 2026 | 308.00 | 310.00 | 303.50 | 305.00 | 305.00 | -1.61% | 866,611 |
| Mar 11, 2026 | 310.00 | 310.50 | 306.00 | 310.00 | 310.00 | 1.81% | 1,867,294 |
| Mar 10, 2026 | 302.50 | 312.00 | 296.00 | 304.50 | 304.50 | 3.40% | 2,342,496 |
| Mar 9, 2026 | 292.00 | 297.50 | 287.00 | 294.50 | 294.50 | -5.00% | 1,964,623 |
| Mar 6, 2026 | 298.50 | 310.00 | 295.00 | 310.00 | 310.00 | 3.85% | 1,718,397 |
| 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% | 829,550 |
| 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% | 4,926,401 |
| 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 |