Foxconn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	52.800	53.200	52.700	53.000	53.000	1,439,757
2023-11-01	52.200	52.700	52.000	52.200	52.200	2,567,760
2023-10-31	51.800	52.900	51.800	52.400	52.400	4,311,405
2023-10-30	53.100	53.300	51.800	51.800	51.800	4,028,025
2023-10-27	52.600	53.300	52.600	52.900	52.900	1,433,818
2023-10-26	52.800	52.800	52.300	52.300	52.300	2,677,137
2023-10-25	53.400	53.800	53.300	53.300	53.300	1,496,120
2023-10-24	53.600	53.600	52.400	53.100	53.100	2,710,990
2023-10-23	54.100	54.100	52.000	53.500	53.500	4,939,059
2023-10-20	54.500	54.900	54.200	54.700	54.700	2,341,440
2023-10-19	55.800	55.800	54.600	55.100	55.100	3,087,955
2023-10-18	56.800	56.800	55.200	55.500	55.500	4,483,359
2023-10-17	57.100	57.100	56.300	56.400	56.400	2,442,474
2023-10-16	56.900	56.900	56.300	56.600	56.600	2,398,069
2023-10-13	57.400	57.800	57.000	57.200	57.200	2,693,492
2023-10-12	57.600	58.000	57.200	58.000	58.000	3,891,526
2023-10-11	57.400	57.500	56.800	57.400	57.400	4,516,312
2023-10-06	57.400	57.400	55.800	56.500	56.500	8,625,318
2023-10-05	57.400	58.300	57.200	58.200	58.200	3,872,570
2023-10-04	56.800	57.100	56.100	57.100	57.100	3,342,724
2023-10-03	57.900	58.400	57.400	57.400	57.400	4,404,735
2023-10-02	57.600	58.200	56.900	57.600	57.600	5,499,124
2023-09-28	56.300	58.100	55.900	57.700	57.700	6,046,093
2023-09-27	55.900	56.400	55.500	55.900	55.900	4,722,538
2023-09-26	57.400	57.500	56.200	56.300	56.300	4,506,986
2023-09-25	57.700	58.100	57.000	57.600	57.600	4,229,563
2023-09-22	57.600	58.300	57.400	57.500	57.500	5,845,278
2023-09-21	58.800	59.300	57.600	58.000	58.000	10,022,212
2023-09-20	61.300	61.400	58.700	58.900	58.900	20,947,762
2023-09-19	57.900	62.800	57.500	60.700	60.700	46,369,696
2023-09-18	59.000	59.000	57.100	57.100	57.100	10,835,412
2023-09-15	57.900	59.000	57.100	59.000	59.000	10,050,042
2023-09-14	57.200	57.700	57.100	57.500	57.500	4,301,958
2023-09-13	57.500	57.600	56.400	56.500	56.500	3,059,707
2023-09-12	56.700	57.500	56.500	57.300	57.300	4,208,901
2023-09-11	57.500	57.800	56.000	56.200	56.200	3,544,245
2023-09-08	56.600	57.200	56.500	57.100	57.100	2,891,723
2023-09-07	56.700	57.300	56.400	56.500	56.500	2,785,869
2023-09-06	56.700	57.400	56.500	57.100	57.100	5,205,167
2023-09-05	55.800	56.500	55.700	56.300	56.300	1,531,959
2023-09-04	57.400	57.400	55.500	55.900	55.900	3,153,937
2023-09-01	56.000	57.200	55.800	57.000	57.000	5,217,393
2023-08-31	55.300	56.100	54.900	55.700	55.700	2,810,156
2023-08-30	55.000	55.500	54.800	55.300	55.300	1,582,098
2023-08-29	55.000	55.000	54.000	54.800	54.800	1,881,097
2023-08-28	55.100	55.600	54.600	54.700	54.700	1,337,036
2023-08-25	55.100	55.600	54.700	54.800	54.800	1,369,900
2023-08-24	55.400	56.200	55.200	55.500	55.500	2,188,237
2023-08-23	54.100	54.900	54.000	54.800	54.800	1,094,086
2023-08-22	54.500	54.600	54.100	54.300	54.300	1,488,800
2023-08-21	55.200	55.200	54.300	54.300	54.300	1,234,344
2023-08-18	54.600	55.500	54.600	55.000	55.000	1,759,080
2023-08-17	54.200	55.500	53.800	54.900	54.900	2,467,162
2023-08-16	55.000	55.200	54.500	54.800	54.800	2,575,949
2023-08-15	55.600	55.900	55.200	55.500	55.500	1,508,071
2023-08-14	56.300	56.300	54.700	55.700	55.700	2,935,514
2023-08-11	56.900	56.900	55.800	56.100	56.100	1,883,049
2023-08-10	57.100	57.600	56.100	56.200	56.200	3,467,879
2023-08-09	56.600	57.300	56.400	56.900	56.900	3,550,228
2023-08-08	56.600	57.100	56.100	56.600	56.600	3,250,499

← NewerPage 13 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.