Foxtron Vehicle Technologies Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	40.800	40.800	40.100	40.200	40.200	285,732
2025-07-28	40.800	41.200	40.250	40.800	40.800	193,400
2025-07-25	40.500	40.800	40.450	40.700	40.700	109,393
2025-07-24	40.600	41.250	40.500	40.500	40.500	223,243
2025-07-23	40.200	40.800	40.200	40.700	40.700	169,737
2025-07-22	40.600	41.600	39.950	39.950	39.950	405,149
2025-07-21	41.500	41.550	40.600	40.600	40.600	287,347
2025-07-18	42.000	42.050	41.500	41.550	41.550	268,190
2025-07-17	42.200	42.400	41.650	41.650	41.650	326,189
2025-07-16	42.200	42.700	41.850	42.000	42.000	271,656
2025-07-15	41.600	42.600	41.600	42.600	42.600	373,296
2025-07-14	42.000	42.100	41.400	41.700	41.700	265,994
2025-07-11	42.400	42.400	41.550	42.050	42.050	197,526
2025-07-10	41.000	41.950	40.300	41.950	41.950	323,750
2025-07-09	41.000	42.050	41.000	41.200	41.200	155,711
2025-07-08	41.050	41.300	40.750	41.300	41.300	228,757
2025-07-07	41.800	41.950	41.000	41.050	41.050	205,063
2025-07-04	42.650	42.650	41.800	41.800	41.800	253,464
2025-07-03	44.100	44.100	42.500	42.950	42.950	424,190
2025-07-02	43.850	44.000	43.100	43.350	43.350	230,693
2025-07-01	41.850	44.700	41.850	43.850	43.850	664,683
2025-06-30	43.150	43.150	42.000	42.000	42.000	219,666
2025-06-27	43.100	43.800	42.800	43.150	43.150	570,261
2025-06-26	40.950	42.950	40.750	42.700	42.700	742,812
2025-06-25	41.000	41.000	40.500	40.750	40.750	147,756
2025-06-24	39.700	41.000	39.700	40.350	40.350	282,507
2025-06-23	38.850	40.000	38.850	39.750	39.750	277,254
2025-06-20	40.300	40.850	39.600	40.400	40.400	386,073
2025-06-19	41.050	41.600	40.300	40.300	40.300	461,964
2025-06-18	40.950	41.800	40.900	41.650	41.650	576,773
2025-06-17	40.650	41.050	40.500	41.050	41.050	346,074
2025-06-16	39.400	40.650	39.400	40.650	40.650	313,670
2025-06-13	40.300	40.500	40.000	40.000	40.000	588,829
2025-06-12	41.300	41.600	40.700	40.800	40.800	226,059
2025-06-11	41.150	41.550	40.600	41.300	41.300	236,382
2025-06-10	41.950	41.950	40.150	41.100	41.100	471,804
2025-06-09	42.200	42.200	41.350	41.350	41.350	278,923
2025-06-06	42.700	42.800	42.050	42.100	42.100	100,947
2025-06-05	42.400	42.900	42.400	42.600	42.600	132,060
2025-06-04	42.750	43.000	42.100	42.200	42.200	245,822
2025-06-03	42.450	43.000	41.700	41.900	41.900	404,248
2025-06-02	44.300	44.400	41.850	42.250	42.250	715,221
2025-05-29	45.450	45.500	44.350	44.350	44.350	465,441
2025-05-28	45.800	46.300	44.300	45.150	45.150	3,337,239
2025-05-27	44.350	45.800	42.400	45.800	45.800	1,751,368
2025-05-26	40.750	42.800	40.300	42.800	42.800	873,396
2025-05-23	41.500	41.600	40.800	40.800	40.800	255,912
2025-05-22	41.750	41.750	40.700	41.500	41.500	305,721
2025-05-21	40.000	42.150	39.900	42.000	42.000	766,444
2025-05-20	40.100	40.100	39.500	40.050	40.050	317,889
2025-05-19	40.300	40.300	39.450	40.000	40.000	585,095
2025-05-16	40.300	40.850	40.250	40.300	40.300	353,835
2025-05-15	41.500	41.500	40.000	40.300	40.300	604,307
2025-05-14	39.850	41.500	39.700	41.500	41.500	937,172
2025-05-13	40.350	40.800	39.450	39.450	39.450	459,397
2025-05-12	40.100	40.250	39.500	40.000	40.000	408,204
2025-05-09	39.300	40.050	38.900	39.850	39.850	493,167
2025-05-08	40.900	40.900	38.700	39.550	39.550	1,599,893
2025-05-07	39.450	41.500	38.900	40.900	40.900	2,098,085
2025-05-06	39.100	39.550	38.750	39.450	39.450	279,006

← NewerPage 6 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.