Foxconn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	53.800	53.800	52.800	53.100	51.583	1,633,519
2023-05-09	53.800	54.000	53.300	53.800	52.263	1,391,506
2023-05-08	53.400	53.600	53.200	53.500	51.971	1,394,950
2023-05-05	53.900	54.000	53.400	53.800	52.263	1,383,989
2023-05-04	53.500	54.000	53.500	53.800	52.263	942,722
2023-05-03	53.600	54.000	53.400	53.800	52.263	926,224
2023-05-02	53.900	54.300	53.500	53.800	52.263	1,125,538
2023-04-28	54.000	54.000	53.500	53.900	52.360	1,144,173
2023-04-27	52.900	53.500	52.500	53.400	51.874	1,315,581
2023-04-26	52.700	53.200	52.700	52.900	51.389	1,287,843
2023-04-25	53.600	53.700	52.500	52.600	51.097	2,131,003
2023-04-24	53.300	53.900	53.200	53.400	51.874	1,132,722
2023-04-21	54.300	54.700	53.800	53.800	52.263	1,985,609
2023-04-20	55.100	55.300	54.400	54.400	52.846	1,848,061
2023-04-19	55.300	56.200	55.000	55.000	53.429	3,777,119
2023-04-18	55.300	55.400	54.800	54.800	53.234	1,289,514
2023-04-17	55.200	55.500	55.000	55.000	53.429	1,252,251
2023-04-14	54.800	55.400	54.800	54.800	53.234	1,714,320
2023-04-13	55.300	55.300	54.600	54.700	53.137	1,758,385
2023-04-12	55.500	55.700	55.100	55.300	53.720	1,716,838
2023-04-11	55.500	55.700	55.300	55.700	54.109	1,252,438
2023-04-10	55.700	55.800	55.200	55.500	53.914	1,494,140
2023-04-07	56.300	56.400	55.500	55.500	53.914	2,549,034
2023-04-06	56.300	56.500	55.600	56.100	54.497	4,297,101
2023-03-31	55.900	56.300	55.600	55.900	54.303	4,447,278
2023-03-30	55.800	56.100	55.300	55.600	54.011	4,542,508
2023-03-29	53.900	55.700	53.900	55.500	53.914	7,685,381
2023-03-28	54.200	54.400	53.400	53.500	51.971	1,357,086
2023-03-27	54.700	54.900	53.800	54.000	52.457	2,901,624
2023-03-24	54.100	55.000	53.900	54.700	53.137	3,168,808
2023-03-23	53.400	54.000	53.100	53.900	52.360	2,483,416
2023-03-22	53.400	53.600	53.100	53.300	51.777	1,420,041
2023-03-21	53.300	53.600	53.000	53.300	51.777	1,564,515
2023-03-20	52.200	53.200	52.100	53.000	51.486	1,888,951
2023-03-17	52.100	52.700	52.100	52.200	50.709	3,413,244
2023-03-16	52.400	52.500	51.600	51.900	50.417	2,633,598
2023-03-15	53.200	53.200	52.600	52.700	51.194	1,829,943
2023-03-14	52.700	53.200	52.500	52.900	51.389	1,726,099
2023-03-13	53.000	53.600	52.600	53.600	52.069	2,168,612
2023-03-10	54.400	54.500	53.400	53.600	52.069	4,684,549
2023-03-09	55.500	55.500	54.700	54.900	53.331	2,629,273
2023-03-08	55.800	56.000	54.800	55.200	53.623	5,766,721
2023-03-07	55.900	56.800	55.800	56.000	54.400	4,043,588
2023-03-06	55.300	56.100	55.100	55.900	54.303	3,071,739
2023-03-03	55.600	55.600	55.000	55.200	53.623	1,527,159
2023-03-02	55.900	55.900	55.000	55.200	53.623	1,786,975
2023-03-01	55.000	55.400	54.800	55.300	53.720	2,206,114
2023-02-24	56.500	56.600	55.500	55.500	53.914	2,988,472
2023-02-23	55.600	56.400	55.300	56.000	54.400	3,953,997
2023-02-22	55.400	55.400	54.700	55.200	53.623	2,337,231
2023-02-21	56.000	56.100	55.500	55.700	54.109	2,099,875
2023-02-20	55.800	56.200	55.400	56.000	54.400	3,182,987
2023-02-17	55.100	55.500	54.500	55.300	53.720	1,934,403
2023-02-16	54.900	55.300	54.500	55.100	53.526	2,361,308
2023-02-15	55.200	55.300	54.200	54.500	52.943	4,140,225
2023-02-14	55.400	55.500	54.900	55.100	53.526	1,433,962
2023-02-13	54.800	55.200	54.400	54.900	53.331	1,988,150
2023-02-10	55.300	55.500	54.500	54.600	53.040	5,207,262
2023-02-09	55.500	55.900	55.300	55.500	53.914	3,057,726
2023-02-08	56.600	56.700	55.800	55.800	54.206	3,746,390

← NewerPage 15 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.