Foxtron Vehicle Technologies Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	47.850	47.850	45.600	45.850	45.850	964,922
2025-02-03	45.000	48.000	45.000	47.850	47.850	1,828,516
2025-01-22	46.700	46.700	46.000	46.450	46.450	546,711
2025-01-21	46.400	46.800	46.250	46.350	46.350	384,461
2025-01-20	48.000	48.000	46.300	46.400	46.400	1,446,738
2025-01-17	48.250	48.500	47.550	48.250	48.250	1,242,993
2025-01-16	47.050	48.650	46.400	48.250	48.250	3,454,890
2025-01-15	47.100	47.450	45.900	46.500	46.500	1,941,200
2025-01-14	42.750	46.950	42.750	46.950	46.950	3,403,439
2025-01-13	44.050	44.500	42.000	42.700	42.700	1,014,207
2025-01-10	42.800	44.050	42.800	44.050	44.050	681,564
2025-01-09	45.000	45.000	42.800	43.000	43.000	1,053,281
2025-01-08	45.200	45.400	44.650	44.750	44.750	798,348
2025-01-07	45.350	46.000	44.900	45.250	45.250	1,393,106
2025-01-06	45.850	45.900	44.700	45.150	45.150	2,132,974
2025-01-03	43.350	45.150	43.250	44.800	44.800	1,643,574
2025-01-02	41.550	43.000	41.250	42.700	42.700	841,331
2024-12-31	41.300	41.550	40.800	41.150	41.150	268,202
2024-12-30	40.800	41.850	40.750	41.450	41.450	219,000
2024-12-27	40.800	41.000	40.500	40.850	40.850	151,000
2024-12-26	42.000	42.650	41.350	41.350	41.350	195,000
2024-12-25	40.300	42.750	40.300	42.050	42.050	923,500
2024-12-24	40.450	40.700	40.350	40.500	40.500	143,000
2024-12-23	40.000	40.600	40.000	40.450	40.450	284,100
2024-12-20	40.700	40.700	39.650	40.150	40.150	594,000
2024-12-19	40.000	40.450	39.800	39.950	39.950	481,000
2024-12-18	40.350	40.900	40.350	40.750	40.750	260,145
2024-12-17	40.400	41.000	40.400	40.450	40.450	310,350
2024-12-16	40.100	40.800	40.000	40.400	40.400	444,000
2024-12-13	39.800	40.100	39.800	40.050	40.050	250,150
2024-12-12	39.800	40.200	39.800	39.950	39.950	231,000
2024-12-11	39.600	40.250	39.600	39.600	39.600	450,203
2024-12-10	40.500	41.450	39.850	40.050	40.050	275,125
2024-12-09	41.000	41.000	40.300	40.450	40.450	113,600
2024-12-06	41.350	41.400	41.000	41.050	41.050	48,200
2024-12-05	41.650	41.650	41.000	41.500	41.500	110,000
2024-12-04	41.950	42.000	41.200	41.300	41.300	107,003
2024-12-03	41.000	42.300	41.000	42.000	42.000	172,039
2024-12-02	41.500	41.500	40.900	40.950	40.950	167,050
2024-11-29	41.900	42.000	40.800	41.500	41.500	198,000
2024-11-28	40.500	42.450	39.950	42.450	42.450	417,410
2024-11-27	41.050	41.050	40.000	40.500	40.500	215,010
2024-11-26	42.000	42.000	41.300	41.300	41.300	69,000
2024-11-25	41.300	41.950	41.300	41.950	41.950	440,500
2024-11-22	40.550	41.050	40.550	40.700	40.700	95,520
2024-11-21	40.250	41.000	40.250	40.750	40.750	114,148
2024-11-20	40.650	41.200	40.300	40.450	40.450	282,115
2024-11-19	40.150	41.100	40.000	41.000	41.000	201,000
2024-11-18	40.050	40.150	39.650	40.150	40.150	296,000
2024-11-15	40.000	40.550	39.900	40.500	40.500	355,299
2024-11-14	40.050	40.550	39.900	39.950	39.950	231,290
2024-11-13	39.700	40.700	39.700	40.200	40.200	288,190
2024-11-12	41.400	41.400	40.000	40.050	40.050	794,340
2024-11-11	42.700	42.700	41.650	42.000	42.000	279,100
2024-11-08	43.000	43.000	42.350	42.950	42.950	223,700
2024-11-07	42.100	43.000	42.100	42.750	42.750	133,200
2024-11-06	42.150	42.800	42.150	42.250	42.250	86,103
2024-11-05	42.600	42.750	42.200	42.300	42.300	59,000
2024-11-04	42.050	42.600	41.950	42.600	42.600	94,151
2024-11-01	42.000	42.350	41.650	42.150	42.150	175,249

← NewerPage 8 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.