Foxsemicon Integrated Technology Inc. (3413.TW) TAI
305.00
-0.5(-0.16%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
305.00
-0.5(-0.16%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 301.5 | 305 | 305 | 308 | 300.5 | 1.32M |
| March 12, 2026 | 308 | 305 | 305 | 310 | 303.5 | 865,363 |
| March 11, 2026 | 310 | 310 | 310 | 310.5 | 306 | 1.86M |
| March 10, 2026 | 302.5 | 305.5 | 305.5 | 312 | 296 | 1.61M |
| March 09, 2026 | 292 | 294.5 | 294.5 | 297.5 | 287 | 1.96M |
| March 06, 2026 | 298.5 | 310 | 310 | 310 | 295 | 1.71M |
| March 05, 2026 | 301 | 298.5 | 298.5 | 303 | 294.5 | 1.21M |
| March 04, 2026 | 301.5 | 290 | 290 | 301.5 | 287 | 40,000 |
| March 03, 2026 | 310.5 | 302.5 | 302.5 | 312.5 | 301 | 2.17M |
| March 02, 2026 | 303 | 309.5 | 309.5 | 317 | 296.5 | 3.27M |
| February 26, 2026 | 315 | 316 | 316 | 325 | 313 | 2.83M |
| February 25, 2026 | 312.5 | 314 | 314 | 316.5 | 309 | 2.08M |
| February 24, 2026 | 312.5 | 310.5 | 310.5 | 312.5 | 307 | 2.16M |
| February 23, 2026 | 303 | 312.5 | 312.5 | 316.5 | 294.5 | 3.99M |
| February 11, 2026 | 291.5 | 289 | 0 | 291.5 | 287 | 958,144 |
| February 10, 2026 | 296 | 291.5 | 0 | 297 | 289 | 896,515 |
| February 09, 2026 | 289 | 294.5 | 0 | 298.5 | 288.5 | 2.45M |
| February 06, 2026 | 280 | 281.5 | 0 | 281.5 | 275 | 1.06M |
| February 05, 2026 | 290 | 284 | 0 | 290 | 282.5 | 1.25M |
| February 04, 2026 | 285 | 292 | 0 | 292 | 285 | 1.57M |
| February 03, 2026 | 284 | 283.5 | 0 | 285.5 | 282 | 829,550 |
| February 02, 2026 | 281 | 280 | 0 | 283 | 276.5 | 1.54M |
| January 30, 2026 | 291 | 284 | 0 | 292 | 283.5 | 1.33M |
| January 29, 2026 | 300.5 | 289.5 | 0 | 301 | 289.5 | 2.89M |
| January 28, 2026 | 305 | 303.5 | 0 | 315 | 302 | 4.14M |
| January 27, 2026 | 286.5 | 301 | 0 | 305 | 286.5 | 4.93M |
| January 26, 2026 | 281.5 | 286.5 | 0 | 288.5 | 280.5 | 1.08M |
| January 23, 2026 | 280.5 | 281.5 | 0 | 284.5 | 280 | 771,387 |
| January 22, 2026 | 278.5 | 279 | 0 | 281.5 | 277 | 1.41M |
| January 21, 2026 | 281.5 | 276.5 | 0 | 284.5 | 276.5 | 1.76M |
| January 20, 2026 | 285 | 283.5 | 0 | 286.5 | 283.5 | 925,376 |
| January 19, 2026 | 292.5 | 287 | 0 | 292.5 | 286 | 1.39M |
| January 16, 2026 | 289.5 | 290 | 0 | 292 | 285 | 2.31M |
| January 15, 2026 | 290.5 | 284 | 0 | 290.5 | 282.5 | 1.8M |
| January 14, 2026 | 278 | 291 | 0 | 295 | 278 | 3.43M |
| January 13, 2026 | 281.5 | 276 | 0 | 281.5 | 275.5 | 962,910 |
| January 12, 2026 | 278.5 | 279.5 | 0 | 280.5 | 277 | 728,579 |
| January 09, 2026 | 279 | 277 | 0 | 279.5 | 272.5 | 1.6M |
| January 08, 2026 | 283 | 279.5 | 0 | 283 | 275.5 | 1.74M |
| January 07, 2026 | 282 | 281.5 | 0 | 284 | 278 | 1.8M |
| January 06, 2026 | 281 | 279.5 | 0 | 282.5 | 278.5 | 1.15M |
| January 05, 2026 | 282.5 | 278.5 | 0 | 284 | 277.5 | 1.54M |
| January 02, 2026 | 277.5 | 282 | 0 | 285 | 277.5 | 881,933 |
| December 31, 2025 | 278.5 | 277.5 | 0 | 280 | 275.5 | 1.11M |
| December 30, 2025 | 282 | 278 | 0 | 282 | 276.5 | 1.5M |
| December 29, 2025 | 284 | 282 | 0 | 284 | 282 | 1.05M |
| December 26, 2025 | 285.5 | 283.5 | 0 | 285.5 | 282 | 1.42M |
| December 24, 2025 | 292 | 285.5 | 0 | 292 | 284 | 1.99M |
| December 23, 2025 | 298.5 | 294 | 0 | 298.5 | 293.5 | 585,858 |
| December 22, 2025 | 291 | 296 | 0 | 297 | 291 | 1.04M |
| December 19, 2025 | 286.5 | 287.5 | 0 | 290 | 286.5 | 749,263 |
| December 18, 2025 | 285.5 | 283.5 | 0 | 286 | 282 | 869,852 |
| December 17, 2025 | 287 | 286.5 | 0 | 296 | 286.5 | 1.12M |
| December 16, 2025 | 288.5 | 287 | 0 | 290 | 282.5 | 1.02M |
| December 15, 2025 | 289 | 288.5 | 0 | 291 | 288 | 1M |
| December 12, 2025 | 302 | 296.5 | 0 | 308.5 | 296.5 | 1.45M |
| December 11, 2025 | 300 | 300 | 0 | 302.5 | 295 | 1.06M |
| December 10, 2025 | 289 | 298 | 0 | 299.5 | 287 | 1.09M |
| December 09, 2025 | 292 | 289 | 0 | 294 | 288.5 | 1.79M |
| December 08, 2025 | 298.5 | 298.5 | 0 | 299.5 | 296.5 | 388,156 |