Foxtron Vehicle Technologies Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 43.450 | 43.950 | 43.450 | 43.550 | 43.550 | 155,171 |
| 2024-01-25 | 43.450 | 43.950 | 43.400 | 43.450 | 43.450 | 294,041 |
| 2024-01-24 | 43.900 | 43.950 | 43.350 | 43.450 | 43.450 | 174,118 |
| 2024-01-23 | 43.750 | 44.000 | 43.400 | 43.500 | 43.500 | 483,000 |
| 2024-01-22 | 44.000 | 44.300 | 43.800 | 43.800 | 43.800 | 151,031 |
| 2024-01-19 | 43.350 | 44.000 | 43.350 | 43.750 | 43.750 | 221,241 |
| 2024-01-18 | 43.850 | 43.950 | 43.400 | 43.400 | 43.400 | 441,000 |
| 2024-01-17 | 44.050 | 44.350 | 43.800 | 43.800 | 43.800 | 750,091 |
| 2024-01-16 | 44.450 | 44.500 | 44.050 | 44.050 | 44.050 | 604,081 |
| 2024-01-15 | 44.500 | 44.700 | 44.350 | 44.450 | 44.450 | 311,111 |
| 2024-01-12 | 44.550 | 44.700 | 44.350 | 44.450 | 44.450 | 213,031 |
| 2024-01-11 | 44.850 | 44.850 | 44.100 | 44.500 | 44.500 | 690,081 |
| 2024-01-10 | 44.500 | 44.550 | 44.300 | 44.300 | 44.300 | 291,277 |
| 2024-01-09 | 44.750 | 44.850 | 44.450 | 44.700 | 44.700 | 335,162 |
| 2024-01-08 | 44.150 | 45.400 | 44.150 | 44.600 | 44.600 | 927,312 |
| 2024-01-05 | 44.150 | 44.500 | 44.000 | 44.100 | 44.100 | 687,200 |
| 2024-01-04 | 44.000 | 44.600 | 44.000 | 44.100 | 44.100 | 272,000 |
| 2024-01-03 | 44.600 | 44.700 | 44.000 | 44.000 | 44.000 | 974,500 |
| 2024-01-02 | 44.650 | 44.750 | 44.500 | 44.600 | 44.600 | 493,000 |
| 2023-12-29 | 44.600 | 44.900 | 44.300 | 44.600 | 44.600 | 483,000 |
| 2023-12-28 | 44.200 | 45.450 | 44.200 | 44.600 | 44.600 | 340,000 |
| 2023-12-27 | 44.800 | 44.850 | 44.150 | 44.200 | 44.200 | 521,000 |
| 2023-12-26 | 44.200 | 44.600 | 44.200 | 44.600 | 44.600 | 402,000 |
| 2023-12-25 | 44.000 | 44.200 | 44.000 | 44.150 | 44.150 | 289,000 |
| 2023-12-22 | 44.100 | 44.100 | 43.800 | 44.000 | 44.000 | 692,380 |
| 2023-12-21 | 44.300 | 44.700 | 44.000 | 44.050 | 44.050 | 837,215 |
| 2023-12-20 | 44.950 | 45.050 | 44.500 | 44.600 | 44.600 | 710,352 |
| 2023-12-19 | 46.000 | 46.000 | 44.000 | 44.950 | 44.950 | 1,321,000 |
| 2023-12-18 | 46.600 | 46.700 | 45.500 | 45.950 | 45.950 | 1,406,500 |
| 2023-12-15 | 46.950 | 47.000 | 46.750 | 46.750 | 46.750 | 219,081 |
| 2023-12-14 | 47.000 | 47.100 | 46.450 | 46.600 | 46.600 | 371,500 |
| 2023-12-13 | 47.200 | 47.350 | 46.700 | 46.700 | 46.700 | 421,373 |
| 2023-12-12 | 47.750 | 47.750 | 47.000 | 47.050 | 47.050 | 471,327 |
| 2023-12-11 | 48.300 | 48.300 | 47.400 | 47.500 | 47.500 | 446,031 |
| 2023-12-08 | 48.050 | 48.600 | 47.850 | 47.900 | 47.900 | 250,035 |
| 2023-12-07 | 49.000 | 49.000 | 47.550 | 47.800 | 47.800 | 572,554 |
| 2023-12-06 | 49.100 | 49.700 | 48.750 | 48.800 | 48.800 | 745,028 |
| 2023-12-05 | 48.800 | 49.150 | 48.000 | 49.000 | 49.000 | 872,000 |
| 2023-12-04 | 46.400 | 49.100 | 46.400 | 48.350 | 48.350 | 901,400 |
| 2023-12-01 | 45.500 | 46.550 | 45.000 | 46.300 | 46.300 | 746,900 |
| 2023-11-30 | 46.500 | 46.500 | 43.950 | 45.500 | 45.500 | 3,095,716 |
| 2023-11-29 | 48.700 | 48.700 | 46.600 | 46.650 | 46.650 | 1,667,452 |
| 2023-11-28 | 49.300 | 49.600 | 48.400 | 48.700 | 48.700 | 1,945,278 |
| 2023-11-27 | 50.000 | 50.000 | 49.300 | 49.300 | 49.300 | 765,084 |
| 2023-11-24 | 50.000 | 50.200 | 49.550 | 50.000 | 50.000 | 1,533,300 |
| 2023-11-23 | 49.300 | 50.300 | 49.200 | 50.000 | 50.000 | 2,448,400 |
| 2023-11-22 | 50.000 | 50.000 | 49.150 | 49.300 | 49.300 | 2,639,511 |
| 2023-11-21 | 49.200 | 50.400 | 48.850 | 50.000 | 50.000 | 4,656,000 |
| 2023-11-20 | 50.000 | 50.000 | 45.500 | 48.650 | 48.650 | 10,411,000 |
← NewerPage 12 of 12 · 709 trading days
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.