Foxconn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	48.300	49.200	48.300	49.100	47.697	1,820,479
2022-08-08	48.250	48.850	48.100	48.600	47.211	1,573,064
2022-08-05	48.250	48.950	48.250	48.850	47.454	2,003,445
2022-08-04	48.100	48.450	47.500	47.950	46.580	2,466,327
2022-08-03	48.350	48.500	48.000	48.100	46.726	2,161,183
2022-08-02	48.850	49.000	48.100	48.300	46.920	3,120,423
2022-08-01	49.300	49.750	48.800	49.500	48.086	2,087,070
2022-07-29	49.800	49.950	49.100	49.250	47.843	1,725,896
2022-07-28	49.300	49.400	49.150	49.300	47.891	2,212,364
2022-07-27	49.150	49.250	48.600	49.000	47.600	1,825,620
2022-07-26	49.100	49.100	48.700	48.700	47.309	1,810,553
2022-07-25	48.900	49.450	48.500	49.200	47.794	2,231,943
2022-07-22	49.000	49.850	48.700	49.200	47.794	4,951,050
2022-07-21	47.700	48.750	47.400	48.750	47.357	3,392,574
2022-07-20	47.400	48.050	47.250	47.500	46.143	4,571,451
2022-07-19	46.950	47.100	46.600	46.900	45.560	1,829,452
2022-07-18	46.950	47.250	46.700	47.000	45.657	2,121,873
2022-07-15	46.800	46.800	46.250	46.600	45.269	2,568,723
2022-07-14	46.850	47.250	46.200	46.800	45.463	3,091,692
2022-07-13	46.400	47.650	46.400	47.050	45.706	4,161,297
2022-07-12	45.600	45.950	45.400	45.700	44.394	2,451,004
2022-07-11	46.400	46.450	45.900	46.250	44.929	1,562,672
2022-07-08	46.400	46.800	46.000	46.050	44.734	2,721,104
2022-07-07	45.250	46.250	45.100	46.250	44.929	3,471,652
2022-07-06	46.600	46.650	45.100	45.100	43.811	4,240,313
2022-07-05	46.800	47.000	45.700	46.550	45.220	2,996,639
2022-07-04	46.000	46.600	45.500	45.700	44.394	4,880,578
2022-07-01	49.500	49.550	47.000	47.000	44.006	8,360,652
2022-06-30	51.900	52.000	49.250	49.300	46.159	9,889,523
2022-06-29	52.500	52.700	52.000	52.200	48.874	3,889,198
2022-06-28	53.800	53.800	52.800	53.100	49.717	1,648,680
2022-06-27	53.300	53.800	52.800	53.600	50.185	2,669,373
2022-06-24	53.200	53.400	52.600	52.700	49.343	3,034,824
2022-06-23	53.700	53.700	52.100	52.500	49.155	3,781,491
2022-06-22	54.600	54.700	53.000	53.200	49.811	3,764,213
2022-06-21	53.500	54.700	53.400	54.600	51.122	4,196,109
2022-06-20	55.100	55.100	52.800	52.900	49.530	8,883,455
2022-06-17	54.500	55.500	54.000	55.500	51.964	12,045,940
2022-06-16	56.800	56.900	55.200	55.200	51.683	6,087,040
2022-06-15	56.600	57.100	56.200	56.200	52.620	6,139,135
2022-06-14	55.500	56.500	55.200	56.400	52.807	6,125,515
2022-06-13	55.800	56.100	55.300	55.500	51.964	7,414,152
2022-06-10	56.100	56.800	56.000	56.400	52.807	4,542,707
2022-06-09	56.500	56.900	56.100	56.400	52.807	7,056,245
2022-06-08	56.500	56.900	56.200	56.400	52.807	6,120,603
2022-06-07	56.400	56.800	56.100	56.200	52.620	6,197,001
2022-06-06	56.600	56.700	55.600	56.300	52.713	9,653,387
2022-06-02	55.700	57.400	55.700	56.500	52.901	22,968,282
2022-06-01	54.800	56.600	54.700	56.000	52.432	23,717,732
2022-05-31	54.300	56.100	53.700	54.600	51.122	98,430,744
2022-05-30	54.700	54.700	53.800	54.300	50.841	12,208,240
2022-05-27	54.600	54.900	54.000	54.600	51.122	10,582,575
2022-05-26	54.800	55.100	53.900	54.400	50.934	6,321,127
2022-05-25	53.300	54.700	53.100	54.400	50.934	7,866,891
2022-05-24	54.000	54.100	53.200	53.200	49.811	7,953,443
2022-05-23	54.800	55.400	53.800	53.800	50.373	7,870,563
2022-05-20	54.100	54.800	54.100	54.500	51.028	3,538,586
2022-05-19	54.700	54.700	53.800	54.000	50.560	6,891,844
2022-05-18	55.000	55.900	54.800	55.600	52.058	5,491,645
2022-05-17	55.900	56.400	54.500	54.900	51.402	7,399,553

← NewerPage 18 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.