Foxconn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	56.100	57.200	56.000	56.200	56.200	3,564,045
2023-08-04	54.500	55.100	54.500	54.800	54.800	1,774,384
2023-08-02	55.300	55.800	54.400	54.500	54.500	5,149,623
2023-08-01	55.800	56.400	55.700	55.700	55.700	2,424,659
2023-07-31	56.800	56.900	55.500	55.700	55.700	3,703,030
2023-07-28	56.700	56.900	55.900	56.300	56.300	3,886,241
2023-07-27	57.000	58.000	56.500	56.900	56.900	5,165,484
2023-07-26	60.000	60.400	56.900	57.000	57.000	17,152,011
2023-07-25	55.200	60.500	55.200	59.500	59.500	37,627,109
2023-07-24	54.400	55.700	53.600	55.000	55.000	3,073,066
2023-07-21	54.900	55.000	53.900	54.300	54.300	3,112,924
2023-07-20	55.700	55.900	55.200	55.200	55.200	1,842,225
2023-07-19	57.500	57.900	55.600	55.900	55.900	4,707,370
2023-07-18	57.400	59.000	57.000	57.400	57.400	9,838,788
2023-07-17	56.300	57.500	56.200	57.200	57.200	7,614,377
2023-07-14	55.500	56.200	55.200	56.200	56.200	5,170,808
2023-07-13	54.500	56.200	54.500	54.900	54.900	6,160,860
2023-07-12	53.900	54.400	53.700	54.000	54.000	1,987,557
2023-07-11	53.500	53.800	53.300	53.600	53.600	1,308,925
2023-07-10	52.900	53.600	52.800	52.900	52.900	1,790,207
2023-07-07	52.500	53.400	52.400	52.900	52.900	2,309,077
2023-07-06	53.700	53.700	52.700	53.000	53.000	3,682,442
2023-07-05	54.700	54.700	53.700	53.700	53.700	3,538,949
2023-07-04	54.800	55.000	54.600	54.700	54.700	2,112,348
2023-07-03	56.000	56.700	55.900	56.000	54.400	4,303,573
2023-06-30	55.600	56.000	55.100	55.600	54.011	2,965,581
2023-06-29	56.500	56.500	55.800	55.800	54.206	2,357,501
2023-06-28	56.100	56.500	55.800	56.000	54.400	2,022,767
2023-06-27	57.600	57.600	55.700	55.800	54.206	4,542,804
2023-06-26	56.000	58.400	55.500	57.600	55.954	8,287,310
2023-06-21	56.100	56.200	55.600	55.600	54.011	2,140,124
2023-06-20	56.700	56.700	55.900	56.100	54.497	1,515,472
2023-06-19	56.100	56.600	55.600	56.500	54.886	2,590,558
2023-06-16	57.000	57.100	56.000	56.000	54.400	5,185,452
2023-06-15	56.800	57.200	56.200	56.500	54.886	3,903,478
2023-06-14	56.200	57.400	56.100	56.500	54.886	7,967,940
2023-06-13	56.000	56.200	55.600	55.800	54.206	4,275,604
2023-06-12	54.500	56.000	54.500	55.400	53.817	2,551,741
2023-06-09	55.100	55.200	54.600	54.600	53.040	1,505,700
2023-06-08	55.300	55.300	54.800	55.000	53.429	1,872,088
2023-06-07	55.700	55.800	55.300	55.300	53.720	1,724,399
2023-06-06	55.800	55.900	55.300	55.700	54.109	2,469,288
2023-06-05	56.200	56.200	55.500	55.800	54.206	1,953,537
2023-06-02	56.200	56.300	55.600	55.900	54.303	4,604,969
2023-06-01	54.400	55.800	54.300	55.800	54.206	5,254,324
2023-05-31	54.900	55.100	54.300	54.300	52.749	4,375,203
2023-05-30	54.300	54.900	54.100	54.500	52.943	2,741,123
2023-05-29	53.500	54.300	53.500	54.200	52.651	1,669,499
2023-05-26	53.500	53.600	53.200	53.200	51.680	1,076,452
2023-05-25	53.700	54.000	53.500	53.600	52.069	1,183,051
2023-05-24	54.000	54.000	53.600	54.000	52.457	982,316
2023-05-23	54.200	54.300	53.800	53.900	52.360	1,037,323
2023-05-22	53.800	54.100	53.700	54.000	52.457	783,295
2023-05-19	53.900	54.100	53.600	53.900	52.360	1,635,042
2023-05-18	53.600	54.000	53.500	53.700	52.166	1,460,557
2023-05-17	53.200	53.700	53.000	53.500	51.971	1,749,111
2023-05-16	52.900	53.200	52.700	52.800	51.291	1,195,526
2023-05-15	52.200	52.700	51.600	52.700	51.194	1,344,480
2023-05-12	52.000	52.600	51.700	52.200	50.709	2,203,550
2023-05-11	53.200	53.200	52.200	52.400	50.903	1,878,845

← NewerPage 14 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.