Foxsemicon Integrated Technology Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	224.50	228.00	222.00	226.00	201.07	1,932,593
2021-11-11	213.50	228.00	213.50	224.00	199.29	2,835,539
2021-11-10	215.50	218.00	213.50	216.50	192.61	770,256
2021-11-09	216.00	218.00	212.00	213.50	189.95	882,057
2021-11-08	210.50	212.00	208.00	212.00	188.61	488,348
2021-11-05	215.00	217.00	208.00	210.00	186.83	1,289,383
2021-11-04	204.00	215.00	203.50	211.50	188.17	1,759,545
2021-11-03	201.50	204.50	200.00	203.00	180.60	689,024
2021-11-02	203.00	204.50	198.00	199.00	177.05	789,125
2021-11-01	203.00	203.50	199.50	201.50	179.27	1,047,120
2021-10-29	204.50	205.00	202.50	204.50	181.94	381,097
2021-10-28	203.50	205.50	201.50	202.50	180.16	479,414
2021-10-27	202.00	203.50	200.50	203.00	180.60	471,320
2021-10-26	204.50	207.00	200.00	200.50	178.38	677,425
2021-10-25	202.00	203.00	198.50	202.50	180.16	417,580
2021-10-22	201.00	202.00	197.00	201.50	179.27	527,976
2021-10-21	200.00	203.00	195.50	198.50	176.60	504,191
2021-10-20	201.00	201.50	198.00	198.50	176.60	274,023
2021-10-19	198.50	202.00	197.00	199.00	177.05	451,858
2021-10-18	199.50	199.50	195.50	197.00	175.27	309,067
2021-10-15	196.50	201.50	196.50	198.50	176.60	700,440
2021-10-14	193.00	194.00	189.50	192.50	171.26	476,500

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.