Foxtron Vehicle Technologies Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 42.000 | 42.350 | 41.650 | 42.150 | 42.150 | 175,249 |
| 2024-10-30 | 42.350 | 43.150 | 42.000 | 42.150 | 42.150 | 253,100 |
| 2024-10-29 | 43.550 | 43.550 | 42.100 | 42.250 | 42.250 | 572,158 |
| 2024-10-28 | 43.500 | 43.950 | 43.150 | 43.200 | 43.200 | 211,051 |
| 2024-10-25 | 43.000 | 43.900 | 43.000 | 43.600 | 43.600 | 159,000 |
| 2024-10-24 | 43.100 | 43.200 | 42.900 | 42.900 | 42.900 | 159,213 |
| 2024-10-23 | 43.600 | 43.950 | 42.950 | 43.100 | 43.100 | 276,237 |
| 2024-10-22 | 44.100 | 44.100 | 43.200 | 43.550 | 43.550 | 194,024 |
| 2024-10-21 | 44.450 | 44.450 | 43.450 | 43.750 | 43.750 | 380,000 |
| 2024-10-18 | 42.300 | 44.600 | 42.300 | 43.600 | 43.600 | 687,200 |
| 2024-10-17 | 41.950 | 42.700 | 41.950 | 42.150 | 42.150 | 669,160 |
| 2024-10-16 | 43.800 | 43.900 | 41.850 | 42.000 | 42.000 | 1,687,784 |
| 2024-10-15 | 45.000 | 45.050 | 43.700 | 43.900 | 43.900 | 1,637,545 |
| 2024-10-14 | 45.350 | 45.400 | 44.650 | 44.950 | 44.950 | 384,616 |
| 2024-10-11 | 45.700 | 46.500 | 45.200 | 45.200 | 45.200 | 900,223 |
| 2024-10-09 | 46.500 | 46.500 | 44.800 | 45.700 | 45.700 | 547,160 |
| 2024-10-08 | 46.700 | 47.300 | 45.900 | 46.000 | 46.000 | 816,189 |
| 2024-10-07 | 45.500 | 46.750 | 45.500 | 46.750 | 46.750 | 746,030 |
| 2024-10-04 | 45.350 | 46.300 | 45.200 | 45.200 | 45.200 | 352,200 |
| 2024-10-01 | 46.200 | 46.300 | 45.200 | 45.350 | 45.350 | 463,500 |
| 2024-09-30 | 47.350 | 47.350 | 46.000 | 46.200 | 46.200 | 554,400 |
| 2024-09-27 | 46.250 | 47.200 | 46.000 | 47.150 | 47.150 | 1,435,433 |
| 2024-09-26 | 45.900 | 46.300 | 45.600 | 45.700 | 45.700 | 458,000 |
| 2024-09-25 | 45.250 | 46.000 | 45.250 | 45.750 | 45.750 | 575,235 |
| 2024-09-24 | 45.600 | 45.750 | 44.900 | 45.000 | 45.000 | 920,036 |
| 2024-09-23 | 46.600 | 46.800 | 45.500 | 45.600 | 45.600 | 885,200 |
| 2024-09-20 | 45.100 | 46.850 | 44.950 | 46.000 | 46.000 | 1,215,100 |
| 2024-09-19 | 43.750 | 45.150 | 43.100 | 44.850 | 44.850 | 486,100 |
| 2024-09-18 | 44.050 | 44.900 | 42.300 | 43.850 | 43.850 | 1,169,030 |
| 2024-09-16 | 40.250 | 44.200 | 40.250 | 44.000 | 44.000 | 1,033,230 |
| 2024-09-13 | 40.000 | 40.300 | 39.500 | 40.200 | 40.200 | 104,100 |
| 2024-09-12 | 39.100 | 39.950 | 39.100 | 39.400 | 39.400 | 207,050 |
| 2024-09-11 | 39.000 | 39.450 | 38.900 | 38.900 | 38.900 | 109,000 |
| 2024-09-10 | 39.650 | 39.650 | 38.800 | 38.850 | 38.850 | 287,058 |
| 2024-09-09 | 38.450 | 39.750 | 38.450 | 39.200 | 39.200 | 598,000 |
| 2024-09-06 | 39.850 | 40.550 | 39.700 | 40.250 | 40.250 | 257,015 |
| 2024-09-05 | 40.950 | 40.950 | 39.650 | 39.700 | 39.700 | 280,000 |
| 2024-09-04 | 39.450 | 41.750 | 39.450 | 39.550 | 39.550 | 1,084,215 |
| 2024-09-03 | 41.000 | 42.200 | 40.750 | 41.700 | 41.700 | 368,005 |
| 2024-09-02 | 41.800 | 41.950 | 41.350 | 41.350 | 41.350 | 112,025 |
| 2024-08-30 | 42.500 | 42.500 | 41.750 | 41.800 | 41.800 | 187,006 |
| 2024-08-29 | 42.250 | 42.550 | 41.250 | 42.550 | 42.550 | 279,600 |
| 2024-08-28 | 41.550 | 42.500 | 41.550 | 42.050 | 42.050 | 141,070 |
| 2024-08-27 | 41.200 | 42.050 | 41.200 | 42.050 | 42.050 | 96,000 |
| 2024-08-26 | 41.050 | 42.300 | 41.050 | 42.050 | 42.050 | 346,200 |
| 2024-08-23 | 41.200 | 41.200 | 40.200 | 41.150 | 41.150 | 165,146 |
| 2024-08-22 | 41.150 | 41.500 | 41.100 | 41.100 | 41.100 | 119,000 |
| 2024-08-21 | 42.200 | 42.200 | 41.000 | 41.700 | 41.700 | 448,230 |
| 2024-08-20 | 41.200 | 41.700 | 41.000 | 41.200 | 41.200 | 231,066 |
| 2024-08-19 | 41.650 | 41.750 | 41.000 | 41.000 | 41.000 | 228,061 |
| 2024-08-16 | 41.450 | 42.500 | 41.100 | 41.150 | 41.150 | 568,010 |
| 2024-08-15 | 40.050 | 41.350 | 40.050 | 40.850 | 40.850 | 507,010 |
| 2024-08-14 | 40.750 | 41.150 | 39.950 | 40.000 | 40.000 | 595,018 |
| 2024-08-13 | 41.000 | 41.450 | 40.500 | 41.000 | 41.000 | 228,240 |
| 2024-08-12 | 40.700 | 41.550 | 40.700 | 40.950 | 40.950 | 233,090 |
| 2024-08-09 | 39.050 | 40.950 | 39.050 | 40.250 | 40.250 | 474,018 |
| 2024-08-08 | 39.800 | 40.350 | 38.900 | 39.000 | 39.000 | 1,261,000 |
| 2024-08-07 | 39.550 | 41.500 | 39.550 | 41.250 | 41.250 | 269,100 |
| 2024-08-06 | 43.250 | 43.250 | 39.000 | 40.400 | 40.400 | 620,100 |
| 2024-08-05 | 43.000 | 43.000 | 40.000 | 40.000 | 40.000 | 980,001 |
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.