Foxtron Vehicle Technologies Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	38.500	38.750	38.250	38.350	38.350	885,740
2026-01-20	38.800	39.000	38.750	38.800	38.800	636,712
2026-01-19	39.500	39.550	38.900	39.000	39.000	1,039,657
2026-01-16	40.300	40.300	39.550	39.600	39.600	697,367
2026-01-15	40.150	40.250	39.850	39.950	39.950	492,144
2026-01-14	40.000	40.850	39.950	40.150	40.150	637,587
2026-01-13	40.200	40.200	39.600	39.600	39.600	489,881
2026-01-12	40.700	40.800	39.800	39.900	39.900	773,643
2026-01-09	40.250	40.800	39.900	40.550	40.550	358,172
2026-01-08	40.700	40.750	40.000	40.200	40.200	607,188
2026-01-07	40.850	41.200	40.700	40.700	40.700	659,528
2026-01-06	42.000	42.000	40.850	40.850	40.850	809,870
2026-01-05	42.600	43.300	41.400	41.650	41.650	1,191,615
2026-01-02	42.900	43.000	42.500	42.600	42.600	579,543
2025-12-31	42.300	43.250	42.250	43.100	43.100	990,713
2025-12-30	42.100	42.450	41.650	42.300	42.300	708,595
2025-12-29	43.800	44.050	41.600	42.200	42.200	1,961,877
2025-12-26	42.500	44.250	42.400	43.400	43.400	3,976,153
2025-12-24	41.200	41.900	40.550	40.550	40.550	795,929
2025-12-23	41.700	42.250	41.150	41.200	41.200	1,636,652
2025-12-22	40.250	41.600	40.100	41.000	41.000	1,427,934
2025-12-19	39.000	39.700	38.850	39.500	39.500	439,171
2025-12-18	38.000	40.450	38.000	39.200	39.200	1,061,276
2025-12-17	38.450	38.500	37.700	37.800	37.800	584,581
2025-12-16	37.950	38.200	37.800	38.050	38.050	653,773
2025-12-15	38.650	38.650	38.350	38.400	38.400	727,655
2025-12-12	39.250	39.700	38.850	38.850	38.850	302,673
2025-12-11	39.000	39.200	38.800	38.850	38.850	183,206
2025-12-10	38.950	39.100	38.650	39.000	39.000	303,926
2025-12-09	39.200	39.200	38.600	38.800	38.800	544,461
2025-12-08	40.000	40.000	39.000	39.300	39.300	613,497
2025-12-05	40.200	40.200	39.650	40.000	40.000	329,659
2025-12-04	40.100	40.100	39.550	39.900	39.900	261,433
2025-12-03	40.100	40.150	39.800	40.100	40.100	210,888
2025-12-02	39.800	40.200	39.650	39.900	39.900	347,519
2025-12-01	40.450	40.500	39.400	39.550	39.550	1,136,349
2025-11-28	40.550	40.800	39.950	40.450	40.450	430,542
2025-11-27	40.300	41.600	40.250	40.650	40.650	458,630
2025-11-26	40.700	41.400	40.350	40.550	40.550	425,678
2025-11-25	41.000	41.000	40.300	40.400	40.400	429,918
2025-11-24	41.800	42.700	40.650	40.750	40.750	1,072,966
2025-11-21	41.100	41.500	40.350	40.800	40.800	1,050,426
2025-11-20	40.500	41.400	40.350	41.100	41.100	502,459
2025-11-19	40.000	40.700	39.700	40.150	40.150	684,064
2025-11-18	39.850	39.950	39.150	39.400	39.400	889,760
2025-11-17	44.000	44.000	40.000	40.050	40.050	2,597,116
2025-11-14	40.550	43.800	40.200	43.500	43.500	3,026,634
2025-11-13	42.000	42.900	40.400	41.050	41.050	2,089,015
2025-11-12	40.550	42.650	40.350	41.750	41.750	2,306,322
2025-11-11	39.600	40.700	39.600	39.850	39.850	1,074,130
2025-11-10	39.200	39.850	38.000	39.250	39.250	675,599
2025-11-07	38.700	39.900	38.600	39.800	39.800	732,308
2025-11-06	38.800	39.200	38.650	38.700	38.700	520,905
2025-11-05	39.300	39.300	38.300	38.650	38.650	567,475
2025-11-04	39.800	40.150	39.200	39.550	39.550	386,090
2025-11-03	41.000	41.000	39.600	39.800	39.800	400,741
2025-10-31	41.300	41.400	40.050	40.400	40.400	697,261
2025-10-30	40.150	41.700	39.850	41.100	41.100	1,703,984
2025-10-29	38.600	41.150	38.550	40.100	40.100	1,586,663
2025-10-28	39.000	39.200	38.450	38.600	38.600	582,104

← NewerPage 4 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.