Foxtron Vehicle Technologies Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	39.000	39.250	38.500	38.900	38.900	739,011
2025-10-23	38.950	39.100	38.850	38.850	38.850	304,144
2025-10-22	39.150	39.200	38.700	38.950	38.950	331,537
2025-10-21	39.000	39.600	38.800	39.050	39.050	565,097
2025-10-20	38.200	39.050	38.200	38.750	38.750	507,754
2025-10-17	37.950	38.950	37.950	38.200	38.200	510,242
2025-10-16	38.000	38.200	37.500	37.600	37.600	423,237
2025-10-15	37.550	37.950	37.500	37.600	37.600	319,710
2025-10-14	38.750	39.000	37.400	37.550	37.550	1,488,357
2025-10-13	39.750	39.750	38.600	38.650	38.650	1,154,927
2025-10-09	39.950	40.100	39.750	39.750	39.750	525,030
2025-10-08	40.000	40.400	39.750	39.900	39.900	738,954
2025-10-07	39.800	40.400	39.300	39.700	39.700	975,110
2025-10-03	39.450	39.900	39.250	39.350	39.350	332,269
2025-10-02	39.000	40.400	39.000	39.400	39.400	689,650
2025-10-01	39.000	39.350	39.000	39.050	39.050	346,360
2025-09-30	39.500	39.500	39.000	39.150	39.150	299,081
2025-09-26	38.800	39.700	38.450	39.000	39.000	1,041,714
2025-09-25	38.900	39.300	38.800	38.800	38.800	383,034
2025-09-24	39.000	39.300	38.800	38.850	38.850	237,015
2025-09-23	38.850	39.000	38.600	39.000	39.000	432,228
2025-09-22	38.900	39.400	38.900	39.000	39.000	320,087
2025-09-19	38.600	38.800	38.350	38.600	38.600	290,222
2025-09-18	38.550	38.900	38.550	38.600	38.600	303,869
2025-09-17	39.000	39.450	38.450	38.500	38.500	835,548
2025-09-16	39.100	39.700	39.000	39.000	39.000	632,923
2025-09-15	39.700	39.700	38.900	39.100	39.100	347,901
2025-09-12	38.800	39.500	38.800	39.400	39.400	357,895
2025-09-11	38.650	38.800	38.650	38.750	38.750	359,485
2025-09-10	38.900	38.900	38.700	38.750	38.750	276,758
2025-09-09	38.900	39.150	38.800	38.900	38.900	263,113
2025-09-08	39.050	39.250	38.900	38.900	38.900	394,158
2025-09-05	39.450	39.450	39.050	39.250	39.250	191,478
2025-09-04	39.200	39.400	39.050	39.350	39.350	275,461
2025-09-03	39.300	39.500	39.000	39.000	39.000	244,454
2025-09-02	39.300	39.500	39.000	39.200	39.200	260,578
2025-09-01	39.400	39.650	39.000	39.000	39.000	325,665
2025-08-29	40.150	40.150	39.400	39.400	39.400	326,561
2025-08-28	39.250	40.150	38.900	40.150	40.150	468,635
2025-08-27	38.650	39.300	38.550	39.250	39.250	429,170
2025-08-26	38.850	39.100	38.500	39.000	39.000	228,301
2025-08-25	38.500	39.700	38.500	39.000	39.000	534,510
2025-08-22	38.500	38.650	38.250	38.500	38.500	346,838
2025-08-21	38.900	38.900	38.500	38.700	38.700	189,669
2025-08-20	39.000	39.000	38.200	38.450	38.450	439,786
2025-08-19	39.200	39.250	38.400	38.600	38.600	960,280
2025-08-18	39.850	40.050	39.000	39.200	39.200	1,422,292
2025-08-15	40.350	40.350	39.850	40.000	40.000	337,939
2025-08-14	39.850	40.450	39.850	40.200	40.200	276,440
2025-08-13	40.150	40.300	39.850	39.850	39.850	859,135
2025-08-12	40.300	40.500	40.100	40.100	40.100	321,641
2025-08-11	40.500	40.500	39.850	40.300	40.300	1,107,901
2025-08-08	40.250	40.700	40.000	40.250	40.250	707,038
2025-08-07	40.700	40.800	40.350	40.450	40.450	594,304
2025-08-06	41.500	41.550	40.600	40.600	40.600	447,465
2025-08-05	41.850	41.850	41.300	41.400	41.400	392,582
2025-08-04	40.400	42.550	40.400	42.200	42.200	629,956
2025-08-01	40.000	41.400	39.500	41.100	41.100	517,873
2025-07-31	42.100	42.800	40.600	40.600	40.600	1,592,547
2025-07-30	40.800	44.200	40.800	44.200	44.200	2,175,759

← NewerPage 5 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.