Foxtron Vehicle Technologies Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	28.950	28.950	28.200	28.450	28.450	312,638
2026-04-27	29.300	29.300	28.450	28.600	28.600	738,455
2026-04-24	29.350	29.600	29.050	29.400	29.400	596,174
2026-04-23	30.450	30.800	28.650	29.000	29.000	1,330,077
2026-04-22	29.700	30.000	29.100	29.700	29.700	960,425
2026-04-21	28.700	29.350	28.650	29.250	29.250	1,202,104
2026-04-20	28.550	28.850	28.150	28.400	28.400	692,466
2026-04-17	28.850	28.850	27.950	28.300	28.300	769,671
2026-04-16	28.450	29.700	28.050	28.250	28.250	1,441,794
2026-04-15	28.150	28.950	27.900	28.050	28.050	1,134,425
2026-04-14	28.000	28.200	27.600	28.050	28.050	925,866
2026-04-13	27.500	27.550	27.000	27.450	27.450	506,896
2026-04-10	27.050	28.500	27.050	27.750	27.750	824,593
2026-04-09	27.600	27.600	26.700	27.000	27.000	545,068
2026-04-08	27.000	28.050	27.000	27.550	27.550	898,915
2026-04-07	27.500	27.800	26.750	26.750	26.750	864,690
2026-04-02	27.300	27.900	27.100	27.300	27.300	636,142
2026-04-01	27.000	27.500	26.800	27.300	27.300	768,753
2026-03-31	26.950	27.250	26.000	26.600	26.600	1,315,065
2026-03-30	28.000	28.300	27.200	27.250	27.250	1,578,291
2026-03-27	29.800	29.800	28.650	29.000	29.000	1,435,410
2026-03-26	30.650	31.250	30.000	30.000	30.000	826,735
2026-03-25	31.000	31.150	29.900	30.500	30.500	952,042
2026-03-24	30.900	31.100	29.800	30.100	30.100	992,355
2026-03-23	30.000	30.500	30.000	30.200	30.200	688,641
2026-03-20	30.450	31.350	30.250	30.900	30.900	875,867
2026-03-19	31.550	31.950	30.700	30.700	30.700	1,633,545
2026-03-18	32.650	32.800	31.900	31.950	31.950	692,508
2026-03-17	32.150	32.400	31.800	32.050	32.050	656,088
2026-03-16	32.250	32.600	31.700	31.900	31.900	868,149
2026-03-13	32.650	32.850	32.200	32.250	32.250	1,625,647
2026-03-12	33.850	34.650	32.900	33.100	33.100	991,951
2026-03-11	33.850	34.500	33.850	34.500	34.500	300,064
2026-03-10	34.500	35.000	33.050	33.750	33.750	821,205
2026-03-09	32.950	33.800	32.250	33.650	33.650	1,288,483
2026-03-06	35.500	36.300	35.200	35.800	35.800	380,563
2026-03-05	35.650	37.050	35.150	35.750	35.750	716,299
2026-03-04	37.750	37.750	35.100	35.100	35.100	1,500,780
2026-03-03	38.500	38.550	37.850	37.850	37.850	706,629
2026-03-02	39.600	39.600	38.800	38.800	38.800	724,190
2026-02-26	39.300	39.600	39.000	39.600	39.600	520,158
2026-02-25	39.400	39.500	39.000	39.250	39.250	541,039
2026-02-24	39.450	39.900	39.050	39.300	39.300	692,637
2026-02-23	40.050	40.450	39.200	39.450	39.450	1,465,304
2026-02-11	39.600	39.600	38.800	39.500	39.500	821,594
2026-02-10	38.050	39.300	37.700	39.100	39.100	702,679
2026-02-09	37.950	38.000	37.700	37.850	37.850	333,552
2026-02-06	37.750	37.800	37.250	37.500	37.500	526,492
2026-02-05	38.300	38.400	37.850	37.850	37.850	310,726
2026-02-04	37.800	38.300	37.800	38.300	38.300	300,137
2026-02-03	37.600	38.000	37.600	37.800	37.800	483,748
2026-02-02	38.100	38.200	37.600	37.700	37.700	677,818
2026-01-30	38.400	38.500	38.000	38.350	38.350	397,042
2026-01-29	38.700	38.700	38.250	38.400	38.400	425,822
2026-01-28	38.700	38.950	38.400	38.550	38.550	503,658
2026-01-27	38.800	39.000	38.500	38.600	38.600	335,413
2026-01-26	39.400	39.400	38.600	38.700	38.700	373,024
2026-01-23	38.450	39.200	38.450	39.000	39.000	642,414
2026-01-22	38.500	39.100	38.200	38.300	38.300	641,136
2026-01-21	38.500	38.750	38.250	38.350	38.350	885,740

← NewerPage 3 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.