Foxtron Vehicle Technologies Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 45.350 | 45.750 | 45.000 | 45.450 | 45.450 | 527,000 |
| 2024-07-31 | 45.250 | 45.400 | 44.700 | 45.200 | 45.200 | 196,000 |
| 2024-07-30 | 44.300 | 45.350 | 44.150 | 45.250 | 45.250 | 158,000 |
| 2024-07-29 | 44.050 | 44.800 | 43.800 | 44.750 | 44.750 | 325,254 |
| 2024-07-26 | 44.550 | 44.550 | 43.350 | 43.850 | 43.850 | 139,020 |
| 2024-07-23 | 44.500 | 44.900 | 44.000 | 44.050 | 44.050 | 297,354 |
| 2024-07-22 | 44.200 | 44.400 | 43.200 | 44.300 | 44.300 | 622,060 |
| 2024-07-19 | 44.500 | 44.500 | 43.200 | 44.100 | 44.100 | 738,140 |
| 2024-07-18 | 46.250 | 46.250 | 44.600 | 44.750 | 44.750 | 1,049,022 |
| 2024-07-17 | 45.900 | 46.250 | 45.900 | 46.100 | 46.100 | 179,000 |
| 2024-07-16 | 46.000 | 46.200 | 45.850 | 45.850 | 45.850 | 233,000 |
| 2024-07-15 | 46.700 | 46.800 | 45.800 | 45.850 | 45.850 | 396,400 |
| 2024-07-12 | 46.950 | 47.250 | 46.050 | 46.700 | 46.700 | 317,000 |
| 2024-07-11 | 46.750 | 47.200 | 46.200 | 46.700 | 46.700 | 326,060 |
| 2024-07-10 | 45.850 | 46.400 | 45.850 | 46.050 | 46.050 | 382,146 |
| 2024-07-09 | 46.250 | 46.600 | 45.650 | 45.750 | 45.750 | 889,233 |
| 2024-07-08 | 47.000 | 47.000 | 46.100 | 46.600 | 46.600 | 600,200 |
| 2024-07-05 | 48.000 | 48.300 | 46.750 | 46.800 | 46.800 | 433,000 |
| 2024-07-04 | 46.450 | 48.550 | 46.450 | 47.150 | 47.150 | 790,221 |
| 2024-07-03 | 46.700 | 47.400 | 46.150 | 46.450 | 46.450 | 452,084 |
| 2024-07-02 | 48.100 | 48.100 | 46.700 | 46.700 | 46.700 | 694,050 |
| 2024-07-01 | 48.050 | 48.550 | 48.050 | 48.100 | 48.100 | 464,070 |
| 2024-06-28 | 49.850 | 49.900 | 47.950 | 47.950 | 47.950 | 1,472,401 |
| 2024-06-27 | 49.550 | 50.400 | 49.550 | 49.600 | 49.600 | 1,650,265 |
| 2024-06-26 | 50.000 | 50.100 | 49.650 | 50.000 | 50.000 | 1,211,531 |
| 2024-06-25 | 49.150 | 49.900 | 48.700 | 49.700 | 49.700 | 1,392,000 |
| 2024-06-24 | 48.700 | 48.800 | 47.950 | 48.750 | 48.750 | 755,199 |
| 2024-06-21 | 48.600 | 49.950 | 48.600 | 48.700 | 48.700 | 1,690,000 |
| 2024-06-20 | 47.700 | 48.700 | 47.500 | 48.700 | 48.700 | 1,917,005 |
| 2024-06-19 | 46.400 | 47.950 | 45.900 | 47.700 | 47.700 | 1,942,530 |
| 2024-06-18 | 45.450 | 46.500 | 44.850 | 46.500 | 46.500 | 562,130 |
| 2024-06-17 | 45.000 | 45.050 | 44.600 | 44.950 | 44.950 | 291,000 |
| 2024-06-14 | 44.800 | 45.000 | 44.600 | 44.750 | 44.750 | 243,000 |
| 2024-06-13 | 45.000 | 45.100 | 44.700 | 44.800 | 44.800 | 554,020 |
| 2024-06-12 | 45.200 | 45.500 | 44.800 | 44.850 | 44.850 | 399,500 |
| 2024-06-11 | 46.000 | 46.100 | 45.000 | 45.000 | 45.000 | 1,105,040 |
| 2024-06-07 | 45.500 | 46.800 | 45.500 | 46.100 | 46.100 | 941,000 |
| 2024-06-06 | 46.000 | 46.550 | 45.550 | 45.600 | 45.600 | 1,104,006 |
| 2024-06-05 | 45.200 | 46.000 | 45.050 | 45.850 | 45.850 | 1,088,600 |
| 2024-06-04 | 44.650 | 45.050 | 44.650 | 45.050 | 45.050 | 571,350 |
| 2024-06-03 | 44.900 | 45.250 | 44.750 | 45.000 | 45.000 | 834,100 |
| 2024-05-31 | 44.550 | 45.300 | 44.500 | 44.800 | 44.800 | 832,000 |
| 2024-05-30 | 44.000 | 44.950 | 44.000 | 44.550 | 44.550 | 558,030 |
| 2024-05-29 | 44.450 | 44.550 | 43.900 | 44.200 | 44.200 | 333,300 |
| 2024-05-28 | 43.950 | 44.600 | 43.550 | 44.450 | 44.450 | 628,000 |
| 2024-05-27 | 43.950 | 44.100 | 43.800 | 44.000 | 44.000 | 252,200 |
| 2024-05-24 | 43.550 | 43.850 | 43.350 | 43.800 | 43.800 | 195,800 |
| 2024-05-23 | 43.350 | 43.800 | 43.350 | 43.450 | 43.450 | 197,000 |
| 2024-05-22 | 43.400 | 44.050 | 43.400 | 43.600 | 43.600 | 280,000 |
| 2024-05-21 | 43.900 | 43.900 | 43.450 | 43.550 | 43.550 | 193,050 |
| 2024-05-20 | 45.000 | 45.000 | 43.850 | 43.900 | 43.900 | 255,000 |
| 2024-05-17 | 44.250 | 44.250 | 43.800 | 43.900 | 43.900 | 132,000 |
| 2024-05-16 | 44.500 | 44.700 | 44.250 | 44.400 | 44.400 | 616,000 |
| 2024-05-15 | 43.950 | 44.000 | 43.450 | 43.900 | 43.900 | 533,000 |
| 2024-05-14 | 43.900 | 43.950 | 43.400 | 43.450 | 43.450 | 241,400 |
| 2024-05-13 | 44.500 | 44.500 | 43.900 | 43.900 | 43.900 | 158,100 |
| 2024-05-10 | 44.250 | 44.550 | 44.100 | 44.300 | 44.300 | 150,027 |
| 2024-05-09 | 44.750 | 44.750 | 44.000 | 44.000 | 44.000 | 350,000 |
| 2024-05-08 | 43.800 | 45.000 | 43.550 | 45.000 | 45.000 | 915,116 |
| 2024-05-07 | 44.550 | 44.550 | 43.750 | 43.800 | 43.800 | 437,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.