Foxconn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	56.600	56.700	55.800	55.800	54.206	3,746,390
2023-02-07	56.100	56.600	55.700	56.200	54.594	2,898,004
2023-02-06	56.500	57.000	56.100	56.500	54.886	4,919,362
2023-02-03	56.400	56.900	56.100	56.300	54.691	7,525,756
2023-02-02	55.300	56.800	55.100	56.400	54.789	13,129,331
2023-02-01	54.700	55.300	54.300	55.000	53.429	5,271,925
2023-01-31	55.200	55.400	54.000	54.200	52.651	8,356,097
2023-01-30	53.400	56.000	52.700	55.400	53.817	16,710,471
2023-01-17	52.400	52.700	52.000	52.200	50.709	1,414,550
2023-01-16	53.100	53.100	52.200	52.400	50.903	1,203,764
2023-01-13	53.200	53.500	52.600	52.600	51.097	1,735,322
2023-01-12	54.000	54.000	52.700	52.700	51.194	2,685,449
2023-01-11	53.500	53.900	53.300	53.800	52.263	3,475,409
2023-01-10	53.200	53.800	53.000	53.400	51.874	2,589,523
2023-01-09	52.900	53.500	52.400	53.200	51.680	4,533,949
2023-01-06	51.600	52.400	51.300	52.400	50.903	4,400,509
2023-01-05	51.600	51.900	50.900	51.000	49.543	1,317,908
2023-01-04	51.000	51.800	51.000	51.400	49.931	1,226,139
2023-01-03	52.200	52.200	50.300	51.300	49.834	2,551,899
2022-12-30	51.800	52.300	51.400	51.900	50.417	3,056,858
2022-12-29	52.000	52.100	51.000	51.000	49.543	2,768,864
2022-12-28	51.800	52.700	51.600	52.300	50.806	3,628,636
2022-12-27	51.200	52.000	51.200	52.000	50.514	1,095,521
2022-12-26	52.200	52.200	51.000	51.100	49.640	947,545
2022-12-23	51.100	51.800	51.000	51.400	49.931	1,091,941
2022-12-22	51.200	52.200	50.900	52.000	50.514	2,611,296
2022-12-21	51.200	51.700	50.600	50.600	49.154	1,973,905
2022-12-20	52.300	52.300	50.900	51.000	49.543	2,290,224
2022-12-19	52.300	52.500	51.700	51.900	50.417	1,908,207
2022-12-16	52.800	53.000	52.300	52.600	51.097	3,657,244
2022-12-15	54.200	54.200	53.400	53.800	52.263	1,923,992
2022-12-14	53.900	53.900	52.900	53.700	52.166	2,694,232
2022-12-13	53.400	54.300	53.100	53.700	52.166	6,047,289
2022-12-12	52.900	53.100	52.600	52.800	51.291	1,358,723
2022-12-09	53.300	53.300	52.700	53.200	51.680	2,413,123
2022-12-08	53.200	53.200	52.500	52.700	51.194	2,544,481
2022-12-07	53.000	53.200	52.100	52.800	51.291	3,838,465
2022-12-06	54.000	54.000	52.800	53.200	51.680	4,773,970
2022-12-05	54.800	54.900	53.800	54.200	52.651	7,293,769
2022-12-02	51.800	54.600	51.800	54.000	52.457	12,951,738
2022-12-01	52.800	52.800	51.800	51.900	50.417	4,778,996
2022-11-30	50.500	52.200	50.300	52.100	50.611	7,468,335
2022-11-29	50.200	50.200	49.450	50.100	48.669	2,311,220
2022-11-28	49.950	50.000	49.000	49.950	48.523	1,952,289
2022-11-25	50.000	50.100	49.600	49.950	48.523	1,939,605
2022-11-24	49.500	50.000	49.500	49.850	48.426	1,434,485
2022-11-23	50.200	50.200	49.700	49.750	48.329	1,412,692
2022-11-22	49.800	50.100	49.500	50.000	48.571	1,791,668
2022-11-21	49.700	49.800	49.350	49.550	48.134	1,294,302
2022-11-18	50.300	50.300	49.500	49.650	48.231	2,253,743
2022-11-17	50.500	50.500	49.800	49.900	48.474	2,152,925
2022-11-16	49.700	50.800	49.300	50.100	48.669	5,476,778
2022-11-15	49.950	50.000	49.400	49.600	48.183	3,676,345
2022-11-14	49.100	49.800	48.550	49.500	48.086	4,647,682
2022-11-11	48.700	48.900	48.000	48.850	47.454	6,726,528
2022-11-10	47.950	48.100	47.400	47.550	46.191	3,248,385
2022-11-09	47.300	48.450	47.150	48.200	46.823	4,470,283
2022-11-08	46.500	47.000	46.450	46.850	45.511	2,565,469
2022-11-07	45.950	46.300	45.750	46.300	44.977	1,869,023
2022-11-04	45.800	45.800	45.150	45.650	44.346	1,715,489

← NewerPage 16 of 21 · 1,221 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.