Singapore markets open in 8 hours 3 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,020.08 -15.61 (-0.31%) Dow
37,913.32 +97.40 (+0.26%) Nasdaq
15,596.38 -61.44 (-0.39%) Bitcoin USD
56,977.74 -3,359.91 (-5.57%) CMC Crypto 200
1,190.74 -148.33 (-11.09%)
X-FAB Silicon Foundries SE (XFABF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 7.03 | 7.01 | 7.01 | 7.01 | 7.01 | 150 |
| 29 Apr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 26 Apr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 25 Apr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 150 |
| 24 Apr 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 139 |
| 23 Apr 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 22 Apr 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 230 |
| 19 Apr 2024 | 7.15 | 7.15 | 6.99 | 6.99 | 6.99 | 1,150 |
| 18 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 17 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 16 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 15 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 12 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 379 |
| 11 Apr 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 100 |
| 10 Apr 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 375 |
| 09 Apr 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 08 Apr 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 100 |
| 05 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 04 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 03 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 02 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 01 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 28 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 27 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 26 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 500 |
| 25 Mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 22 Mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 21 Mar 2024 | 7.63 | 7.82 | 7.63 | 7.82 | 7.82 | 1,000 |
| 20 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 19 Mar 2024 | 7.57 | 7.57 | 7.46 | 7.55 | 7.55 | 750 |
| 18 Mar 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 15 Mar 2024 | 7.60 | 7.64 | 7.57 | 7.57 | 7.57 | 3,700 |
| 14 Mar 2024 | 8.03 | 8.05 | 8.00 | 8.00 | 8.00 | 4,528 |
| 13 Mar 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| 12 Mar 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| 11 Mar 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 273 |
| 08 Mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 07 Mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 500 |
| 06 Mar 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 05 Mar 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 100 |
| 04 Mar 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| 01 Mar 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 600 |
| 29 Feb 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 28 Feb 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 100 |
| 27 Feb 2024 | 8.07 | 8.14 | 8.07 | 8.14 | 8.14 | 788 |
| 26 Feb 2024 | 7.96 | 7.96 | 7.89 | 7.90 | 7.90 | 1,250 |
| 23 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 22 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 21 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 20 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1,030 |
| 16 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 3,000 |
| 15 Feb 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 2,700 |
| 14 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 13 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 12 Feb 2024 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | 12,032 |
| 09 Feb 2024 | 8.24 | 8.52 | 8.24 | 8.52 | 8.52 | 14,123 |
| 08 Feb 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 100 |
| 07 Feb 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 06 Feb 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 05 Feb 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 02 Feb 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 01 Feb 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 31 Jan 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 30 Jan 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 29 Jan 2024 | 9.95 | 9.95 | 9.87 | 9.87 | 9.87 | 3,510 |
| 26 Jan 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 700 |
| 25 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 24 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 23 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 22 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 5,000 |
| 19 Jan 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 500 |
| 18 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 17 Jan 2024 | 9.73 | 9.73 | 9.61 | 9.61 | 9.61 | 3,585 |
| 16 Jan 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1,000 |
| 12 Jan 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 11 Jan 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 10 Jan 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 09 Jan 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 08 Jan 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 05 Jan 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 800 |
| 04 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 03 Jan 2024 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | 3,652 |
| 02 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 500 |
| 29 Dec 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 125 |
| 28 Dec 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 27 Dec 2023 | 11.53 | 11.55 | 11.53 | 11.55 | 11.55 | 2,225 |
| 26 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 22 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 21 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 20 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 19 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1,000 |
| 18 Dec 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 15 Dec 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 14 Dec 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 13 Dec 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 12 Dec 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 11 Dec 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 08 Dec 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 07 Dec 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 06 Dec 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.