Foxtron Vehicle Technologies Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	44.900	44.900	44.100	44.150	44.150	886,100
2024-05-03	43.600	44.200	43.300	43.950	43.950	524,000
2024-05-02	42.800	43.700	42.600	43.200	43.200	388,150
2024-04-30	43.150	43.350	42.600	42.700	42.700	286,100
2024-04-29	43.300	43.300	42.550	43.150	43.150	265,000
2024-04-26	42.250	43.150	42.200	42.450	42.450	123,000
2024-04-25	43.050	43.050	42.250	42.250	42.250	351,000
2024-04-24	43.950	43.950	43.150	43.350	43.350	169,000
2024-04-23	43.000	43.100	42.950	43.000	43.000	193,000
2024-04-22	45.600	45.600	42.550	42.950	42.950	551,025
2024-04-19	43.350	43.350	41.750	42.250	42.250	494,000
2024-04-18	43.000	44.900	42.850	43.350	43.350	542,000
2024-04-17	42.650	45.600	42.650	43.950	43.950	762,034
2024-04-16	43.750	43.800	42.500	42.550	42.550	722,000
2024-04-15	43.700	44.450	43.700	43.750	43.750	292,000
2024-04-12	43.900	44.350	43.700	43.700	43.700	313,000
2024-04-11	44.050	44.050	43.650	43.850	43.850	260,000
2024-04-10	44.650	44.650	44.200	44.300	44.300	112,150
2024-04-09	44.500	44.600	43.850	44.600	44.600	302,000
2024-04-08	45.850	45.900	44.050	44.500	44.500	677,000
2024-04-03	43.350	44.000	43.350	43.400	43.400	160,000
2024-04-02	43.550	43.800	43.350	43.350	43.350	428,000
2024-04-01	44.300	44.400	43.750	43.850	43.850	413,500
2024-03-29	44.150	44.500	43.750	44.300	44.300	267,000
2024-03-28	44.200	44.200	43.950	44.000	44.000	281,000
2024-03-27	43.950	44.550	43.900	44.150	44.150	323,000
2024-03-26	44.700	44.900	44.150	44.300	44.300	229,149
2024-03-25	44.300	45.250	44.300	44.700	44.700	117,000
2024-03-22	45.000	45.350	44.300	44.300	44.300	109,051
2024-03-21	44.400	44.800	44.250	44.250	44.250	148,500
2024-03-20	44.700	44.900	44.300	44.400	44.400	317,000
2024-03-19	45.400	45.400	44.500	44.900	44.900	277,000
2024-03-18	45.650	45.650	45.200	45.400	45.400	135,000
2024-03-15	45.500	45.900	45.100	45.600	45.600	269,000
2024-03-14	45.700	45.850	45.100	45.300	45.300	133,428
2024-03-13	46.000	46.400	45.300	45.300	45.300	516,000
2024-03-12	45.800	47.100	45.800	46.700	46.700	875,122
2024-03-11	44.100	46.250	44.100	45.800	45.800	598,000
2024-03-08	45.050	45.050	43.750	44.450	44.450	888,100
2024-03-07	45.650	46.100	45.350	45.350	45.350	401,000
2024-03-06	46.000	47.200	46.000	46.150	46.150	699,000
2024-03-05	46.450	46.800	46.150	46.200	46.200	342,000
2024-03-04	45.650	47.250	45.650	46.800	46.800	1,384,092
2024-03-01	45.400	46.600	45.400	46.300	46.300	552,000
2024-02-29	46.200	46.200	45.000	45.850	45.850	654,139
2024-02-27	47.300	47.400	46.050	46.200	46.200	934,010
2024-02-26	46.000	47.350	45.850	47.300	47.300	1,261,183
2024-02-23	44.900	46.650	44.900	46.200	46.200	1,361,015
2024-02-22	43.150	45.150	43.150	45.000	45.000	635,011
2024-02-21	44.500	44.500	43.100	43.250	43.250	951,000
2024-02-20	44.650	45.750	43.550	44.450	44.450	1,705,102
2024-02-19	40.050	44.000	40.050	44.000	44.000	2,348,059
2024-02-16	39.700	40.300	39.700	40.000	40.000	555,000
2024-02-15	39.900	40.150	39.600	39.700	39.700	949,523
2024-02-05	40.350	40.500	39.900	40.000	40.000	1,230,000
2024-02-02	41.600	41.600	40.550	40.700	40.700	880,727
2024-02-01	41.600	42.000	40.350	41.600	41.600	1,747,200
2024-01-31	42.600	42.650	41.400	41.600	41.600	821,223
2024-01-30	43.000	43.100	42.500	42.600	42.600	393,000
2024-01-29	43.450	43.700	42.800	42.850	42.850	637,106

← NewerPage 11 of 12 · 709 trading daysOlder →

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.