Foxconn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	45.800	45.800	45.350	45.550	44.249	1,373,674
2022-11-02	45.650	45.900	45.400	45.700	44.394	1,255,120
2022-11-01	45.450	45.650	44.800	45.450	44.151	1,931,268
2022-10-31	45.900	45.900	45.200	45.200	43.909	2,161,602
2022-10-28	46.100	46.100	45.350	45.500	44.200	2,037,764
2022-10-27	46.200	46.200	45.600	45.850	44.540	1,658,860
2022-10-26	46.000	46.000	45.250	45.500	44.200	1,978,854
2022-10-25	46.450	46.450	45.500	45.750	44.443	1,949,858
2022-10-24	46.500	46.500	45.700	45.950	44.637	2,163,752
2022-10-21	46.500	46.500	45.500	45.600	44.297	2,724,757
2022-10-20	46.050	46.150	45.250	45.950	44.637	2,603,376
2022-10-19	46.800	47.000	46.000	46.000	44.686	2,012,156
2022-10-18	47.550	47.550	46.250	46.300	44.977	2,329,522
2022-10-17	46.200	46.950	45.500	46.450	45.123	2,843,398
2022-10-14	46.200	46.500	45.800	46.100	44.783	2,535,359
2022-10-13	45.850	46.150	45.250	45.250	43.957	3,289,876
2022-10-12	46.250	46.750	45.650	46.150	44.831	1,187,908
2022-10-11	46.650	46.900	46.050	46.350	45.026	2,009,676
2022-10-07	46.900	47.550	46.800	47.400	46.046	1,719,677
2022-10-06	46.800	47.100	46.500	47.000	45.657	1,425,887
2022-10-05	46.500	46.950	46.350	46.550	45.220	2,014,013
2022-10-04	45.900	46.250	45.700	46.050	44.734	1,100,334
2022-10-03	45.350	45.850	45.300	45.300	44.006	1,365,640
2022-09-30	45.300	45.950	45.250	45.850	44.540	1,837,132
2022-09-29	45.350	46.300	45.250	45.950	44.637	2,784,518
2022-09-28	46.300	46.500	45.150	45.150	43.860	2,564,296
2022-09-27	46.150	46.550	45.900	46.400	45.074	1,596,655
2022-09-26	46.500	46.550	45.700	45.800	44.491	3,164,717
2022-09-23	47.200	47.550	46.700	46.750	45.414	1,791,454
2022-09-22	46.950	47.400	46.650	47.200	45.851	1,409,604
2022-09-21	48.250	48.300	47.200	47.350	45.997	1,987,768
2022-09-20	48.300	48.450	48.000	48.300	46.920	738,404
2022-09-19	48.500	48.500	47.800	48.000	46.629	1,274,201
2022-09-16	48.600	48.850	48.000	48.000	46.629	3,995,682
2022-09-15	48.750	49.300	48.700	48.900	47.503	1,444,132
2022-09-14	48.900	49.150	48.500	48.850	47.454	2,114,361
2022-09-13	49.200	50.300	49.050	49.800	48.377	2,266,124
2022-09-12	49.050	49.200	48.350	49.000	47.600	1,837,713
2022-09-08	47.900	48.200	47.400	48.100	46.726	1,483,764
2022-09-07	47.700	48.000	47.100	47.150	45.803	3,274,352
2022-09-06	50.200	50.200	48.150	48.150	46.774	5,287,265
2022-09-05	50.200	50.600	50.000	50.100	48.669	1,890,655
2022-09-02	50.300	50.700	50.100	50.100	48.669	1,509,818
2022-09-01	50.500	50.600	50.000	50.200	48.766	2,376,952
2022-08-31	50.300	51.000	50.300	50.600	49.154	1,761,788
2022-08-30	50.400	50.700	50.200	50.600	49.154	2,332,044
2022-08-29	50.400	50.600	50.100	50.200	48.766	2,945,316
2022-08-26	51.000	51.800	50.700	51.600	50.126	3,645,348
2022-08-25	50.700	50.900	50.400	50.700	49.251	1,808,173
2022-08-24	50.000	50.600	50.000	50.300	48.863	1,697,705
2022-08-23	50.000	50.200	49.850	50.000	48.571	1,281,406
2022-08-22	50.200	50.600	49.950	50.200	48.766	1,460,072
2022-08-19	50.100	50.800	50.000	50.600	49.154	1,305,536
2022-08-18	50.400	50.400	49.800	50.200	48.766	1,260,315
2022-08-17	50.400	50.800	50.000	50.400	48.960	2,977,097
2022-08-16	50.400	50.800	50.200	50.400	48.960	2,225,510
2022-08-15	51.200	51.200	50.300	50.400	48.960	3,306,301
2022-08-12	50.500	51.200	50.500	51.100	49.640	4,683,519
2022-08-11	50.200	50.900	50.000	50.600	49.154	4,627,909
2022-08-10	48.950	50.000	48.850	49.800	48.377	3,332,766

← NewerPage 17 of 21 · 1,216 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.