Foxtron Vehicle Technologies Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	31.900	32.100	31.650	31.700	31.700	247,000
2026-07-22	32.150	32.500	31.800	31.800	31.800	477,739
2026-07-21	32.500	32.600	32.200	32.450	32.450	219,446
2026-07-20	32.950	32.950	32.150	32.450	32.450	585,200
2026-07-17	32.500	32.550	31.750	32.100	32.100	581,100
2026-07-16	32.850	32.850	31.750	32.500	32.500	277,000
2026-07-15	32.600	32.600	31.600	32.600	32.600	599,087
2026-07-14	32.200	32.750	31.400	32.100	32.100	1,059,030
2026-07-13	31.600	31.800	30.750	31.500	31.500	722,881
2026-07-10	31.800	31.800	31.800	31.800	31.800	0
2026-07-09	32.200	32.200	31.750	31.800	31.800	333,005
2026-07-08	32.300	32.300	31.700	32.250	32.250	282,000
2026-07-07	32.250	32.800	32.000	32.350	32.350	502,999
2026-07-06	32.900	33.100	32.200	32.250	32.250	532,000
2026-07-03	31.700	33.150	31.700	32.900	32.900	552,048
2026-07-02	33.150	33.500	32.450	32.600	32.600	589,030
2026-07-01	32.950	33.550	32.400	33.150	33.150	524,000
2026-06-30	32.000	32.950	31.500	32.950	32.950	486,050
2026-06-29	32.700	32.950	31.500	31.800	31.800	546,329
2026-06-26	32.950	32.950	31.550	31.550	31.550	1,016,450
2026-06-25	34.700	34.950	33.300	33.300	33.300	989,210
2026-06-24	33.700	35.000	33.600	34.700	34.700	940,320
2026-06-23	34.200	34.350	33.300	34.000	34.000	730,049
2026-06-22	33.300	34.450	33.300	34.200	34.200	1,259,000
2026-06-18	32.150	33.300	32.050	33.000	33.000	978,150
2026-06-17	31.550	32.800	31.250	31.850	31.850	978,101
2026-06-16	32.000	32.550	31.450	31.700	31.700	1,668,000
2026-06-15	31.100	31.950	30.900	31.950	31.950	694,300
2026-06-12	31.600	31.600	30.550	30.650	30.650	518,115
2026-06-11	30.250	31.500	29.750	31.050	31.050	756,104
2026-06-10	30.200	30.750	30.050	30.050	30.050	774,000
2026-06-09	30.200	30.700	30.000	30.450	30.450	868,000
2026-06-08	29.900	31.300	29.500	30.300	30.300	916,000
2026-06-05	32.300	32.300	31.250	31.300	31.300	824,020
2026-06-04	32.300	33.900	32.000	32.200	32.200	1,358,015
2026-06-03	32.550	34.000	32.050	32.050	32.050	1,564,026
2026-06-02	33.000	33.000	31.750	32.850	32.850	1,771,605
2026-06-01	30.400	33.050	30.300	32.950	32.950	2,228,010
2026-05-29	29.550	30.300	29.350	30.150	30.150	1,144,591
2026-05-28	29.150	29.900	28.800	29.200	29.200	979,100
2026-05-27	29.050	29.200	28.400	28.650	28.650	859,000
2026-05-26	29.850	30.150	29.000	29.050	29.050	967,216
2026-05-25	30.800	31.450	29.400	29.950	29.950	1,445,000
2026-05-22	28.050	30.500	28.050	30.400	30.400	2,166,378
2026-05-21	28.000	28.300	27.550	28.000	28.000	1,028,824
2026-05-20	27.000	27.000	26.250	26.750	26.750	566,865
2026-05-19	26.150	27.100	26.150	26.900	26.900	553,310
2026-05-18	27.100	27.200	25.800	26.150	26.150	1,839,852
2026-05-15	28.700	28.700	27.350	27.400	27.400	812,363
2026-05-14	28.850	29.050	28.150	28.200	28.200	739,585
2026-05-13	28.600	29.350	28.200	29.050	29.050	629,532
2026-05-12	28.050	28.900	28.000	28.600	28.600	850,939
2026-05-11	28.550	28.700	28.000	28.100	28.100	1,254,225
2026-05-08	28.950	29.800	28.600	28.700	28.700	1,295,807
2026-05-07	28.400	28.500	28.000	28.300	28.300	758,894
2026-05-06	28.600	28.600	27.300	28.350	28.350	842,153
2026-05-05	28.350	28.350	27.850	28.000	28.000	625,210
2026-05-04	29.000	29.000	28.150	28.350	28.350	406,055
2026-04-30	28.650	28.900	28.050	28.450	28.450	466,884
2026-04-29	28.800	29.100	28.150	28.500	28.500	503,468

← NewerPage 2 of 5 · 244 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.