Foxtron Vehicle Technologies Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 40.000 | 40.000 | 38.350 | 38.800 | 38.800 | 554,978 |
| 2025-05-02 | 40.000 | 40.250 | 39.600 | 39.800 | 39.800 | 385,196 |
| 2025-04-30 | 40.100 | 40.100 | 39.200 | 39.600 | 39.600 | 348,268 |
| 2025-04-29 | 39.000 | 40.250 | 39.000 | 40.250 | 40.250 | 316,669 |
| 2025-04-28 | 38.950 | 39.500 | 38.800 | 39.000 | 39.000 | 354,730 |
| 2025-04-25 | 39.150 | 39.200 | 38.550 | 38.700 | 38.700 | 325,770 |
| 2025-04-24 | 39.050 | 39.150 | 38.200 | 38.300 | 38.300 | 545,059 |
| 2025-04-23 | 38.700 | 39.900 | 38.350 | 38.350 | 38.350 | 1,094,329 |
| 2025-04-22 | 38.700 | 39.850 | 38.250 | 38.400 | 38.400 | 363,809 |
| 2025-04-21 | 40.150 | 40.150 | 38.850 | 39.300 | 39.300 | 316,393 |
| 2025-04-18 | 40.900 | 40.900 | 39.800 | 40.150 | 40.150 | 228,714 |
| 2025-04-17 | 41.400 | 41.400 | 40.150 | 40.500 | 40.500 | 457,935 |
| 2025-04-16 | 39.150 | 42.550 | 39.100 | 41.400 | 41.400 | 998,855 |
| 2025-04-15 | 37.900 | 41.350 | 37.900 | 40.750 | 40.750 | 712,378 |
| 2025-04-14 | 39.000 | 39.500 | 37.200 | 38.650 | 38.650 | 1,258,430 |
| 2025-04-11 | 34.000 | 38.350 | 33.500 | 38.350 | 38.350 | 1,277,606 |
| 2025-04-10 | 34.900 | 34.900 | 34.900 | 34.900 | 34.900 | 64,327 |
| 2025-04-09 | 33.350 | 35.500 | 31.750 | 31.750 | 31.750 | 2,280,931 |
| 2025-04-08 | 35.300 | 37.450 | 35.250 | 35.250 | 35.250 | 2,038,958 |
| 2025-04-07 | 39.150 | 39.150 | 39.150 | 39.150 | 39.150 | 167,604 |
| 2025-04-02 | 43.500 | 43.500 | 42.200 | 43.500 | 43.500 | 425,910 |
| 2025-04-01 | 42.750 | 43.600 | 42.700 | 43.200 | 43.200 | 335,502 |
| 2025-03-31 | 43.900 | 43.900 | 42.550 | 42.700 | 42.700 | 989,711 |
| 2025-03-28 | 45.800 | 45.800 | 44.700 | 45.050 | 45.050 | 841,497 |
| 2025-03-27 | 46.500 | 46.800 | 46.000 | 46.000 | 46.000 | 746,937 |
| 2025-03-26 | 48.000 | 48.400 | 46.800 | 47.000 | 47.000 | 679,142 |
| 2025-03-25 | 48.400 | 48.500 | 47.400 | 48.000 | 48.000 | 519,836 |
| 2025-03-24 | 49.600 | 49.700 | 47.700 | 47.800 | 47.800 | 1,130,704 |
| 2025-03-21 | 49.950 | 51.300 | 48.800 | 49.600 | 49.600 | 3,157,101 |
| 2025-03-20 | 46.800 | 47.400 | 46.700 | 47.400 | 47.400 | 457,507 |
| 2025-03-19 | 47.050 | 47.050 | 46.050 | 46.300 | 46.300 | 501,599 |
| 2025-03-18 | 48.100 | 48.450 | 46.550 | 46.800 | 46.800 | 634,472 |
| 2025-03-17 | 47.200 | 47.900 | 46.350 | 47.850 | 47.850 | 738,688 |
| 2025-03-14 | 45.600 | 46.100 | 45.100 | 46.100 | 46.100 | 568,025 |
| 2025-03-13 | 46.500 | 46.600 | 45.450 | 45.600 | 45.600 | 522,372 |
| 2025-03-12 | 47.150 | 47.150 | 46.200 | 46.250 | 46.250 | 311,151 |
| 2025-03-11 | 46.050 | 46.800 | 45.450 | 46.600 | 46.600 | 687,283 |
| 2025-03-10 | 45.600 | 47.800 | 45.500 | 47.450 | 47.450 | 808,517 |
| 2025-03-07 | 47.000 | 47.000 | 46.050 | 46.100 | 46.100 | 831,982 |
| 2025-03-06 | 47.300 | 47.350 | 47.000 | 47.000 | 47.000 | 385,304 |
| 2025-03-05 | 47.300 | 47.800 | 46.950 | 47.000 | 47.000 | 806,239 |
| 2025-03-04 | 47.200 | 47.400 | 46.750 | 47.150 | 47.150 | 811,545 |
| 2025-03-03 | 47.700 | 48.000 | 47.000 | 48.000 | 48.000 | 803,760 |
| 2025-02-27 | 48.400 | 48.850 | 47.700 | 47.700 | 47.700 | 666,447 |
| 2025-02-26 | 49.100 | 49.100 | 47.900 | 48.050 | 48.050 | 1,186,050 |
| 2025-02-25 | 48.950 | 49.200 | 48.800 | 49.100 | 49.100 | 711,852 |
| 2025-02-24 | 49.750 | 49.900 | 49.250 | 49.400 | 49.400 | 610,915 |
| 2025-02-21 | 49.450 | 50.200 | 49.450 | 49.850 | 49.850 | 847,136 |
| 2025-02-20 | 49.500 | 49.550 | 49.050 | 49.300 | 49.300 | 503,397 |
| 2025-02-19 | 49.900 | 49.950 | 48.900 | 49.500 | 49.500 | 1,531,946 |
| 2025-02-18 | 50.600 | 50.600 | 49.850 | 50.000 | 50.000 | 1,310,316 |
| 2025-02-17 | 51.300 | 51.700 | 50.500 | 50.600 | 50.600 | 1,373,418 |
| 2025-02-14 | 50.500 | 51.000 | 49.950 | 50.900 | 50.900 | 1,155,567 |
| 2025-02-13 | 52.200 | 52.700 | 50.800 | 51.000 | 51.000 | 5,754,788 |
| 2025-02-12 | 49.350 | 51.300 | 48.950 | 51.200 | 51.200 | 3,721,211 |
| 2025-02-11 | 49.150 | 49.700 | 48.850 | 49.350 | 49.350 | 1,270,002 |
| 2025-02-10 | 49.700 | 49.700 | 48.300 | 48.900 | 48.900 | 1,578,926 |
| 2025-02-07 | 47.700 | 50.200 | 47.700 | 49.950 | 49.950 | 4,377,564 |
| 2025-02-06 | 47.000 | 48.000 | 46.650 | 47.700 | 47.700 | 631,356 |
| 2025-02-05 | 46.450 | 47.200 | 46.000 | 47.200 | 47.200 | 627,462 |
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.