Foxconn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	50.300	50.700	50.200	50.500	50.500	1,224,267
2024-01-25	50.400	50.800	50.200	50.600	50.600	1,326,280
2024-01-24	50.300	50.600	50.200	50.400	50.400	972,033
2024-01-23	50.200	50.500	50.000	50.200	50.200	1,094,571
2024-01-22	50.000	50.500	49.900	50.200	50.200	1,202,553
2024-01-19	49.500	49.850	49.450	49.700	49.700	2,100,354
2024-01-18	49.600	50.100	49.600	49.600	49.600	2,167,800
2024-01-17	50.300	50.600	49.650	49.650	49.650	4,582,246
2024-01-16	51.100	51.200	50.200	50.800	50.800	2,936,812
2024-01-15	51.400	51.500	51.200	51.300	51.300	986,770
2024-01-12	51.300	51.500	51.200	51.400	51.400	1,002,022
2024-01-11	51.600	51.600	51.200	51.300	51.300	895,855
2024-01-10	51.500	51.500	50.900	51.200	51.200	2,196,194
2024-01-09	51.800	52.000	51.500	51.500	51.500	1,454,279
2024-01-08	51.600	52.000	51.500	51.600	51.600	2,100,471
2024-01-05	51.900	52.200	51.600	51.800	51.800	1,386,253
2024-01-04	52.100	52.100	51.800	51.900	51.900	1,144,641
2024-01-03	52.400	52.500	51.900	52.100	52.100	1,909,266
2024-01-02	53.100	53.300	52.500	52.800	52.800	1,502,417
2023-12-29	52.800	53.600	52.500	53.100	53.100	4,025,113
2023-12-28	52.100	52.900	52.100	52.700	52.700	2,537,848
2023-12-27	52.200	52.400	52.100	52.400	52.400	1,687,122
2023-12-26	52.200	52.300	52.000	52.200	52.200	1,424,177
2023-12-25	51.700	52.100	51.700	51.900	51.900	1,053,995
2023-12-22	51.500	51.800	51.400	51.700	51.700	2,146,124
2023-12-21	51.500	52.000	51.500	51.700	51.700	1,218,507
2023-12-20	51.700	52.300	51.600	52.300	52.300	1,691,313
2023-12-19	51.900	51.900	51.400	51.600	51.600	1,747,378
2023-12-18	51.900	52.100	51.700	52.000	52.000	1,694,044
2023-12-15	52.200	52.300	52.000	52.000	52.000	5,361,774
2023-12-14	52.200	52.300	51.700	52.000	52.000	2,783,331
2023-12-13	51.400	52.200	51.400	52.000	52.000	2,179,836
2023-12-12	51.900	51.900	51.200	51.300	51.300	2,074,213
2023-12-11	52.000	52.000	51.200	51.300	51.300	2,619,472
2023-12-08	51.600	51.800	51.500	51.600	51.600	1,775,755
2023-12-07	51.900	52.200	51.500	51.500	51.500	3,687,587
2023-12-06	52.600	52.600	51.700	52.000	52.000	6,553,954
2023-12-05	53.200	53.800	53.000	53.100	53.100	2,045,539
2023-12-04	53.200	53.600	53.200	53.200	53.200	1,774,450
2023-12-01	53.200	53.300	53.000	53.200	53.200	1,944,865
2023-11-30	53.500	53.600	53.100	53.300	53.300	1,829,189
2023-11-29	53.300	53.600	53.300	53.400	53.400	1,645,349
2023-11-28	53.100	53.600	53.000	53.400	53.400	1,462,771
2023-11-27	53.400	53.800	52.900	53.000	53.000	2,053,069
2023-11-24	53.400	53.700	53.200	53.300	53.300	1,079,129
2023-11-23	53.400	53.500	52.900	53.300	53.300	2,013,942
2023-11-22	53.900	53.900	53.000	53.300	53.300	1,950,898
2023-11-21	53.300	53.600	53.000	53.500	53.500	2,492,421
2023-11-20	53.300	53.400	52.800	53.000	53.000	1,946,126
2023-11-17	52.800	53.500	52.800	53.200	53.200	2,825,610
2023-11-16	52.900	53.000	52.400	52.800	52.800	2,279,645
2023-11-15	53.000	53.400	52.400	52.900	52.900	3,769,414
2023-11-14	52.300	52.900	52.000	52.300	52.300	2,606,141
2023-11-13	52.500	52.700	52.200	52.300	52.300	1,024,836
2023-11-10	52.100	52.300	51.900	52.200	52.200	1,136,020
2023-11-09	52.300	52.700	52.200	52.300	52.300	1,686,786
2023-11-08	52.600	53.000	52.200	52.200	52.200	2,349,816
2023-11-07	52.600	52.600	52.100	52.200	52.200	1,936,861
2023-11-06	52.100	53.100	52.000	52.500	52.500	3,371,450
2023-11-03	53.300	53.300	52.600	52.700	52.700	1,381,268

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.