Stock listing
TWSE:3413 Foxsemicon Integrated Technology Inc. (京鼎) 股價
Follow Foxsemicon Integrated Technology Inc. into a list and get an email when it puts out news.
Share price · TWSE:3413
$265.00 TWD -10.00 (-3.6%)
Close on Oct 30, 2026
- Day range
- $261.50 – $272.50 TWDOct 30, 2026
- Volume
- 1.10M sharesOct 30, 2026
- Market cap
- $29.35B TWDAt the close on Oct 30, 2026 · price × 110.8M shares outstanding
- 52-week range
- $261.50 – $383.50 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $249.1M TWDMedian day 668,176 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:3413 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $265.00 | -10.00 | -3.6% | $272.50 | $272.50 | $261.50 | 1,101,569 | |
| $275.00 | -4.50 | -1.6% | $279.50 | $279.50 | $273.50 | 419,397 | |
| $279.50 | +0.50 | +0.2% | $279.00 | $283.00 | $276.50 | 509,935 | |
| $279.00 | +3.00 | +1.1% | $276.50 | $279.00 | $273.50 | 854,063 | |
| $276.00 | 0.00 | 0.0% | $276.00 | $276.00 | $276.00 | 0 | |
| $276.00 | -5.50 | -2.0% | $281.00 | $283.00 | $274.50 | 503,836 | |
| $281.50 | +5.00 | +1.8% | $280.50 | $282.00 | $278.50 | 294,655 | |
| $276.50 | +0.50 | +0.2% | $276.50 | $279.00 | $275.00 | 344,342 | |
| $276.00 | -5.00 | -1.8% | $277.50 | $277.50 | $274.00 | 629,394 | |
| $281.00 | +3.00 | +1.1% | $280.00 | $283.50 | $280.00 | 406,948 | |
| $278.00 | -8.00 | -2.8% | $280.00 | $284.50 | $277.50 | 1,098,202 | |
| $286.00 | +2.50 | +0.9% | $285.00 | $291.50 | $283.50 | 570,150 | |
| $283.50 | -5.00 | -1.7% | $286.00 | $288.00 | $281.00 | 661,077 | |
| $288.50 | -1.00 | -0.3% | $285.50 | $291.00 | $285.50 | 285,140 | |
| $289.50 | +1.00 | +0.3% | $288.00 | $291.00 | $285.50 | 443,018 | |
| $288.50 | -4.50 | -1.5% | $295.00 | $295.50 | $288.50 | 751,310 | |
| $293.00 | -2.00 | -0.7% | $295.00 | $297.00 | $293.00 | 671,233 | |
| $295.00 | +3.00 | +1.0% | $294.50 | $298.00 | $293.00 | 845,086 | |
| $292.00 | -1.00 | -0.3% | $293.50 | $294.00 | $288.50 | 500,552 | |
| $293.00 | +2.00 | +0.7% | $294.50 | $296.00 | $290.00 | 517,428 | |
| $291.00 | 0.00 | 0.0% | $294.00 | $296.00 | $291.00 | 681,303 | |
| $291.00 | +3.00 | +1.0% | $287.00 | $292.50 | $286.50 | 707,342 | |
| $288.00 | +2.50 | +0.9% | $286.00 | $288.50 | $284.00 | 457,311 | |
| $285.50 | +2.50 | +0.9% | $285.50 | $286.50 | $283.00 | 421,010 | |
| $283.00 | -0.50 | -0.2% | $286.50 | $289.50 | $283.00 | 634,252 | |
| $283.50 | -1.50 | -0.5% | $288.00 | $288.00 | $283.00 | 350,160 | |
| $285.00 | +4.00 | +1.4% | $284.00 | $286.50 | $281.50 | 625,120 | |
| $281.00 | +4.50 | +1.6% | $279.00 | $282.00 | $278.50 | 643,143 | |
| $276.50 | +2.50 | +0.9% | $276.00 | $277.50 | $274.50 | 285,000 | |
| $274.00 | -1.50 | -0.5% | $276.00 | $277.50 | $274.00 | 386,160 | |
| $275.50 | -4.00 | -1.4% | $275.00 | $281.00 | $271.50 | 710,118 | |
| $279.50 | -4.00 | -1.4% | $280.00 | $281.50 | $276.00 | 1,318,124 | |
| $283.50 | +1.50 | +0.5% | $283.00 | $285.50 | $279.00 | 841,161 | |
| $282.00 | +0.50 | +0.2% | $284.00 | $285.00 | $281.50 | 480,050 | |
| $281.50 | -2.50 | -0.9% | $285.00 | $286.00 | $281.00 | 580,144 | |
| $284.00 | +1.50 | +0.5% | $286.50 | $286.50 | $282.00 | 493,020 | |
| $282.50 | +2.50 | +0.9% | $282.00 | $284.50 | $279.00 | 501,725 | |
| $280.00 | -5.50 | -1.9% | $287.00 | $287.00 | $280.00 | 633,381 | |
| $285.50 | +1.50 | +0.5% | $284.00 | $289.50 | $283.50 | 600,748 | |
| $284.00 | +5.00 | +1.8% | $279.50 | $286.50 | $279.50 | 795,213 | |
| $279.00 | -8.50 | -3.0% | $286.00 | $286.00 | $277.00 | 1,971,327 | |
| $287.50 | 0.00 | 0.0% | $289.00 | $289.50 | $286.00 | 649,148 | |
| $287.50 | 0.00 | 0.0% | $288.50 | $291.00 | $286.50 | 668,176 | |
| $287.50 | +2.00 | +0.7% | $285.50 | $288.50 | $285.00 | 443,205 | |
| $285.50 | +1.00 | +0.4% | $284.50 | $285.50 | $280.00 | 744,182 | |
| $284.50 | 0.00 | 0.0% | $285.00 | $288.50 | $284.00 | 583,290 | |
| $284.50 | -2.50 | -0.9% | $286.50 | $288.00 | $283.50 | 1,054,076 | |
| $287.00 | -1.50 | -0.5% | $290.50 | $292.00 | $285.00 | 1,263,036 | |
| $288.50 | 0.00 | 0.0% | $285.00 | $292.50 | $284.50 | 953,234 | |
| $288.50 | -8.50 | -2.9% | $298.00 | $302.00 | $288.50 | 1,680,888 | |
| $297.00 | +1.50 | +0.5% | $295.50 | $300.00 | $294.00 | 695,382 | |
| $295.50 | -6.50 | -2.2% | $304.00 | $304.00 | $293.50 | 1,696,646 | |
| $302.00 | -1.50 | -0.5% | $305.50 | $309.00 | $300.50 | 1,353,612 | |
| $303.50 | -2.00 | -0.7% | $306.00 | $306.50 | $303.00 | 831,557 | |
| $305.50 | -2.00 | -0.7% | $307.50 | $308.50 | $303.50 | 771,447 | |
| $307.50 | -1.50 | -0.5% | $305.00 | $309.00 | $303.50 | 1,358,999 | |
| $309.00 | -11.00 | -3.4% | $317.00 | $320.00 | $307.00 | 2,240,454 | |
| $320.00 | -1.50 | -0.5% | $320.00 | $323.00 | $311.00 | 1,481,046 | |
| $321.50 | 0.00 | 0.0% | $328.50 | $331.00 | $321.00 | 1,216,186 | |
| $321.50 | +6.00 | +1.9% | $313.00 | $325.50 | $308.50 | 1,433,152 | |
| $315.50 | +17.50 | +5.9% | $295.00 | $322.00 | $292.50 | 1,781,506 | |
| $298.00 | +15.50 | +5.5% | $307.50 | $307.50 | $292.00 | 3,491,790 | |
| $282.50 | -6.50 | -2.2% | $285.00 | $293.00 | $280.00 | 1,896,500 |
- Ticker
- TWSE:3413
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
What changed lately
Latest news release · Jul 6, 2026
Table: Foxsemicon Integrated Jun Rev NT$2.45B Vs NT$1.75B
Latest news
Table: Foxsemicon Integrated Jun Rev NT$2.45B Vs NT$1.75B
Jul 6, 2026
Closed $325.50 (-0.3%) on Jul 6, 2026
Table: Foxsemicon Integrated May Rev NT$1.97B Vs NT$1.69B
Jun 5, 2026
Closed $317.00 (-1.6%) on Jun 5, 2026
Table: Foxsemicon Integrated Apr Rev NT$1.87B Vs NT$1.76B
May 6, 2026
Closed $318.00 (-2.0%) on May 6, 2026
Table: Foxsemicon Integrated Mar Rev NT$2.02B Vs NT$1.60B
Apr 7, 2026
Closed $293.00 (-0.2%) on Apr 7, 2026
Foxsemicon Integrated Technology Says 2025 Net Profit At T$2.3 Bln
Feb 26, 2026
Closed $316.00 (+0.6%) on Feb 26, 2026
Foxsemicon Integrated Technology Inc. on 6ix
- News releases
- 5 in the last 12 months · 5 in all · newest Jul 6, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Foxsemicon Integrated Technology Inc.