Foxconn Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 61.500 | 62.900 | 61.100 | 62.100 | 62.100 | 20,202,911 |
| 2024-05-03 | 61.300 | 62.500 | 60.500 | 60.700 | 60.700 | 10,739,996 |
| 2024-05-02 | 61.300 | 61.300 | 60.400 | 60.700 | 60.700 | 6,470,998 |
| 2024-04-30 | 62.500 | 63.200 | 61.600 | 61.600 | 61.600 | 10,083,778 |
| 2024-04-29 | 62.000 | 64.400 | 61.900 | 62.400 | 62.400 | 27,736,217 |
| 2024-04-26 | 61.300 | 62.500 | 61.100 | 61.400 | 61.400 | 14,315,759 |
| 2024-04-25 | 61.300 | 62.200 | 60.700 | 60.900 | 60.900 | 14,320,126 |
| 2024-04-24 | 61.400 | 63.000 | 60.900 | 62.000 | 62.000 | 45,797,254 |
| 2024-04-23 | 57.600 | 61.500 | 57.200 | 60.300 | 60.300 | 31,188,102 |
| 2024-04-22 | 56.100 | 57.200 | 55.600 | 57.000 | 57.000 | 10,580,352 |
| 2024-04-19 | 56.000 | 56.100 | 54.200 | 55.800 | 55.800 | 11,397,518 |
| 2024-04-18 | 55.000 | 56.500 | 54.700 | 56.500 | 56.500 | 8,052,791 |
| 2024-04-17 | 55.800 | 56.200 | 55.000 | 55.600 | 55.600 | 11,279,745 |
| 2024-04-16 | 57.000 | 57.100 | 54.500 | 55.000 | 55.000 | 15,901,351 |
| 2024-04-15 | 58.000 | 58.300 | 57.100 | 57.500 | 57.500 | 11,868,465 |
| 2024-04-12 | 59.100 | 59.400 | 58.300 | 58.500 | 58.500 | 13,934,346 |
| 2024-04-11 | 61.000 | 61.000 | 58.200 | 59.100 | 59.100 | 31,131,796 |
| 2024-04-10 | 63.300 | 63.500 | 61.100 | 61.200 | 61.200 | 24,767,033 |
| 2024-04-09 | 63.900 | 64.600 | 62.800 | 63.000 | 63.000 | 23,822,425 |
| 2024-04-08 | 63.600 | 63.700 | 62.500 | 63.500 | 63.500 | 22,685,756 |
| 2024-04-03 | 63.600 | 64.200 | 63.000 | 64.000 | 64.000 | 26,865,299 |
| 2024-04-02 | 63.900 | 65.200 | 63.100 | 64.900 | 64.900 | 35,299,989 |
| 2024-04-01 | 63.500 | 65.700 | 63.200 | 63.800 | 63.800 | 35,207,067 |
| 2024-03-29 | 65.100 | 65.200 | 62.100 | 63.000 | 63.000 | 53,600,823 |
| 2024-03-28 | 64.500 | 68.700 | 64.100 | 65.100 | 65.100 | 144,985,571 |
| 2024-03-27 | 58.000 | 63.600 | 58.000 | 63.600 | 63.600 | 68,988,636 |
| 2024-03-26 | 59.100 | 59.500 | 57.300 | 57.900 | 57.900 | 19,101,854 |
| 2024-03-25 | 59.200 | 59.300 | 57.900 | 58.700 | 58.700 | 17,614,029 |
| 2024-03-22 | 59.100 | 60.400 | 58.600 | 59.000 | 59.000 | 34,228,738 |
| 2024-03-21 | 58.900 | 60.200 | 57.900 | 59.100 | 59.100 | 42,086,857 |
| 2024-03-20 | 57.700 | 60.000 | 57.300 | 58.200 | 58.200 | 72,896,031 |
| 2024-03-19 | 54.400 | 58.900 | 54.100 | 58.100 | 58.100 | 31,091,194 |
| 2024-03-18 | 56.500 | 56.500 | 54.100 | 55.400 | 55.400 | 23,792,244 |
| 2024-03-15 | 55.500 | 58.000 | 55.000 | 55.600 | 55.600 | 67,796,573 |
| 2024-03-14 | 58.900 | 58.900 | 53.600 | 53.700 | 53.700 | 46,468,654 |
| 2024-03-13 | 60.800 | 60.800 | 56.300 | 58.900 | 58.900 | 109,493,788 |
| 2024-03-12 | 50.600 | 55.300 | 50.600 | 55.300 | 55.300 | 27,897,587 |
| 2024-03-11 | 49.200 | 51.000 | 48.800 | 50.300 | 50.300 | 5,276,341 |
| 2024-03-08 | 50.300 | 50.300 | 49.150 | 49.200 | 49.200 | 3,686,042 |
| 2024-03-07 | 49.600 | 50.300 | 49.150 | 50.100 | 50.100 | 4,257,179 |
| 2024-03-06 | 50.000 | 50.000 | 49.700 | 49.800 | 49.800 | 2,203,014 |
| 2024-03-05 | 50.400 | 50.900 | 50.000 | 50.500 | 50.500 | 3,298,484 |
| 2024-03-04 | 49.300 | 50.500 | 49.300 | 50.000 | 50.000 | 2,423,094 |
| 2024-03-01 | 49.700 | 49.900 | 49.200 | 49.300 | 49.300 | 2,165,782 |
| 2024-02-29 | 49.950 | 49.950 | 49.600 | 49.700 | 49.700 | 2,328,727 |
| 2024-02-27 | 50.000 | 50.200 | 49.600 | 49.700 | 49.700 | 2,222,174 |
| 2024-02-26 | 49.850 | 50.200 | 49.850 | 50.000 | 50.000 | 1,477,678 |
| 2024-02-23 | 50.600 | 50.800 | 50.000 | 50.100 | 50.100 | 1,400,230 |
| 2024-02-22 | 50.500 | 51.000 | 50.400 | 50.700 | 50.700 | 2,438,842 |
| 2024-02-21 | 50.400 | 50.500 | 50.000 | 50.100 | 50.100 | 1,645,793 |
| 2024-02-20 | 50.300 | 50.500 | 50.100 | 50.300 | 50.300 | 1,101,704 |
| 2024-02-19 | 49.750 | 50.500 | 49.700 | 50.300 | 50.300 | 1,576,100 |
| 2024-02-16 | 49.400 | 49.600 | 49.250 | 49.400 | 49.400 | 2,044,172 |
| 2024-02-15 | 49.700 | 49.800 | 49.050 | 49.400 | 49.400 | 3,097,903 |
| 2024-02-05 | 50.300 | 50.500 | 50.100 | 50.200 | 50.200 | 1,678,318 |
| 2024-02-02 | 51.000 | 51.000 | 50.500 | 50.900 | 50.900 | 1,238,014 |
| 2024-02-01 | 50.700 | 50.900 | 50.200 | 50.800 | 50.800 | 1,257,670 |
| 2024-01-31 | 50.200 | 50.500 | 50.000 | 50.500 | 50.500 | 1,685,145 |
| 2024-01-30 | 50.700 | 50.900 | 50.000 | 50.400 | 50.400 | 1,630,330 |
| 2024-01-29 | 50.200 | 50.700 | 50.200 | 50.700 | 50.700 | 1,061,637 |
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.