Foxconn Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 65.900 | 67.000 | 65.800 | 66.800 | 66.800 | 7,606,813 |
| 2024-07-31 | 64.400 | 66.100 | 64.300 | 65.300 | 65.300 | 4,960,729 |
| 2024-07-30 | 63.500 | 65.300 | 62.800 | 64.900 | 64.900 | 6,666,861 |
| 2024-07-29 | 65.000 | 65.600 | 63.600 | 63.700 | 63.700 | 7,259,658 |
| 2024-07-26 | 62.100 | 64.900 | 62.100 | 64.400 | 64.400 | 7,455,360 |
| 2024-07-23 | 65.200 | 65.500 | 64.800 | 65.100 | 65.100 | 9,775,626 |
| 2024-07-22 | 67.600 | 67.900 | 64.300 | 64.300 | 64.300 | 18,643,363 |
| 2024-07-19 | 68.600 | 68.900 | 67.500 | 67.500 | 67.500 | 12,403,283 |
| 2024-07-18 | 69.500 | 69.700 | 68.500 | 68.900 | 68.900 | 13,216,323 |
| 2024-07-17 | 69.800 | 71.400 | 69.500 | 70.400 | 70.400 | 13,537,005 |
| 2024-07-16 | 70.900 | 71.200 | 69.500 | 69.500 | 69.500 | 12,336,130 |
| 2024-07-15 | 71.800 | 71.900 | 70.500 | 70.600 | 70.600 | 11,457,516 |
| 2024-07-12 | 72.400 | 72.700 | 71.500 | 71.500 | 71.500 | 17,423,625 |
| 2024-07-11 | 74.500 | 74.800 | 72.700 | 73.000 | 73.000 | 36,443,072 |
| 2024-07-10 | 72.000 | 73.700 | 71.400 | 73.100 | 73.100 | 26,815,009 |
| 2024-07-09 | 71.700 | 73.800 | 70.500 | 72.000 | 72.000 | 42,452,775 |
| 2024-07-08 | 72.300 | 74.000 | 71.500 | 71.600 | 71.600 | 47,119,368 |
| 2024-07-05 | 70.400 | 71.700 | 69.900 | 71.500 | 71.500 | 26,172,700 |
| 2024-07-04 | 67.900 | 70.700 | 67.800 | 70.100 | 70.100 | 36,339,726 |
| 2024-07-03 | 67.800 | 68.800 | 67.500 | 67.500 | 67.500 | 13,163,756 |
| 2024-07-02 | 69.500 | 69.500 | 67.600 | 67.600 | 67.600 | 17,265,497 |
| 2024-07-01 | 71.400 | 71.500 | 70.200 | 70.400 | 70.400 | 16,168,338 |
| 2024-06-28 | 71.400 | 72.900 | 70.600 | 71.300 | 71.300 | 24,172,915 |
| 2024-06-27 | 71.600 | 72.100 | 70.400 | 70.600 | 70.600 | 19,012,455 |
| 2024-06-26 | 73.900 | 74.000 | 71.800 | 72.300 | 72.300 | 31,741,502 |
| 2024-06-25 | 70.700 | 74.000 | 69.600 | 73.400 | 73.400 | 41,625,067 |
| 2024-06-24 | 71.500 | 71.800 | 69.900 | 70.300 | 70.300 | 16,620,119 |
| 2024-06-21 | 71.500 | 71.900 | 70.600 | 71.800 | 71.800 | 27,581,391 |
| 2024-06-20 | 68.200 | 72.500 | 68.200 | 72.200 | 72.200 | 60,382,314 |
| 2024-06-19 | 68.600 | 69.800 | 68.000 | 68.000 | 68.000 | 19,749,184 |
| 2024-06-18 | 68.800 | 69.500 | 68.100 | 68.200 | 68.200 | 12,956,271 |
| 2024-06-17 | 69.000 | 69.400 | 67.900 | 68.100 | 68.100 | 15,772,296 |
| 2024-06-14 | 68.500 | 69.300 | 67.600 | 68.700 | 68.700 | 18,430,914 |
| 2024-06-13 | 67.900 | 69.000 | 67.600 | 68.200 | 68.200 | 21,884,162 |
| 2024-06-12 | 66.600 | 68.000 | 66.200 | 67.800 | 67.800 | 17,120,286 |
| 2024-06-11 | 67.800 | 68.100 | 66.000 | 66.200 | 66.200 | 21,590,529 |
| 2024-06-07 | 68.000 | 69.200 | 67.600 | 67.800 | 67.800 | 18,656,025 |
| 2024-06-06 | 71.200 | 71.900 | 68.000 | 68.500 | 68.500 | 58,710,115 |
| 2024-06-05 | 68.200 | 71.100 | 66.800 | 69.300 | 69.300 | 58,505,553 |
| 2024-06-04 | 72.200 | 72.400 | 67.900 | 68.100 | 68.100 | 58,763,030 |
| 2024-06-03 | 75.500 | 75.800 | 71.900 | 72.200 | 72.200 | 76,757,879 |
| 2024-05-31 | 73.000 | 78.400 | 72.800 | 73.100 | 73.100 | 174,066,511 |
| 2024-05-30 | 73.300 | 74.900 | 71.300 | 72.100 | 72.100 | 66,808,178 |
| 2024-05-29 | 73.700 | 76.500 | 73.000 | 74.600 | 74.600 | 132,372,446 |
| 2024-05-28 | 73.900 | 76.900 | 71.700 | 72.700 | 72.700 | 207,675,202 |
| 2024-05-27 | 68.000 | 71.500 | 67.900 | 71.500 | 71.500 | 92,964,757 |
| 2024-05-24 | 64.100 | 65.200 | 63.100 | 65.000 | 65.000 | 26,705,334 |
| 2024-05-23 | 63.800 | 67.900 | 62.500 | 65.300 | 65.300 | 71,275,751 |
| 2024-05-22 | 64.000 | 64.500 | 63.200 | 63.600 | 63.600 | 29,779,787 |
| 2024-05-21 | 62.200 | 65.800 | 62.200 | 64.800 | 64.800 | 46,210,613 |
| 2024-05-20 | 61.600 | 63.000 | 61.000 | 62.100 | 62.100 | 16,631,281 |
| 2024-05-17 | 61.300 | 61.500 | 60.500 | 61.200 | 61.200 | 4,578,927 |
| 2024-05-16 | 60.600 | 62.300 | 60.600 | 61.100 | 61.100 | 11,537,328 |
| 2024-05-15 | 60.400 | 61.200 | 59.300 | 60.100 | 60.100 | 8,758,358 |
| 2024-05-14 | 60.100 | 61.400 | 59.900 | 60.900 | 60.900 | 8,129,474 |
| 2024-05-13 | 60.800 | 61.100 | 59.800 | 60.100 | 60.100 | 5,417,118 |
| 2024-05-10 | 61.200 | 61.200 | 60.000 | 60.600 | 60.600 | 6,543,072 |
| 2024-05-09 | 61.500 | 62.800 | 60.800 | 60.800 | 60.800 | 12,153,396 |
| 2024-05-08 | 62.000 | 62.100 | 61.100 | 61.300 | 61.300 | 7,149,274 |
| 2024-05-07 | 62.600 | 63.000 | 60.700 | 61.700 | 61.700 | 13,707,783 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-04 | 1.6000 TWD |
| 2022-07-04 | 1.7000 TWD |
| 2021-07-22 | 1.8000 TWD |
| 2020-07-23 | 2.5000 TWD |
| 2019-07-25 | 3.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.