Foxconn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	58.400	58.400	55.900	55.900	52.339	9,068,396
2022-05-13	59.000	59.800	58.100	58.500	54.773	9,137,577
2022-05-12	61.500	61.600	60.800	61.000	57.114	3,103,803
2022-05-11	61.000	61.800	60.600	61.300	57.395	3,353,304
2022-05-10	60.200	61.500	59.700	61.500	57.582	3,574,991
2022-05-09	60.100	60.800	59.900	60.500	56.646	2,854,373
2022-05-06	60.000	60.900	60.000	60.500	56.646	2,294,463
2022-05-05	61.300	61.500	60.700	61.300	57.395	2,531,926
2022-05-04	60.100	61.000	59.900	60.800	56.927	3,696,333
2022-05-03	58.800	60.100	58.600	59.900	56.084	3,043,068
2022-04-29	59.100	59.300	58.400	59.000	55.241	2,655,728
2022-04-28	58.500	59.000	58.100	59.000	55.241	2,365,352
2022-04-27	58.600	58.900	57.600	58.500	54.773	3,461,910
2022-04-26	59.400	59.700	59.000	59.400	55.616	2,692,075
2022-04-25	59.900	59.900	59.000	59.500	55.709	3,921,287
2022-04-22	60.100	60.600	59.300	60.600	56.739	4,837,310
2022-04-21	60.900	61.000	60.200	60.700	56.833	2,760,779
2022-04-20	60.400	60.900	60.100	60.500	56.646	2,689,058
2022-04-19	61.100	61.800	60.100	60.100	56.271	3,499,503
2022-04-18	60.100	61.200	60.000	60.600	56.739	2,000,650
2022-04-15	60.600	61.000	60.400	60.600	56.739	1,570,277
2022-04-14	61.600	61.600	61.000	61.100	57.207	1,182,297
2022-04-13	60.700	61.500	60.600	61.400	57.488	2,337,731
2022-04-12	60.100	60.500	60.000	60.200	56.365	2,181,164
2022-04-11	60.800	61.100	60.000	60.200	56.365	2,667,296
2022-04-08	61.200	61.400	60.700	60.800	56.927	2,783,672
2022-04-07	61.700	62.000	60.800	60.800	56.927	4,103,061
2022-04-06	62.100	62.300	61.600	61.800	57.863	3,448,896
2022-04-01	62.600	62.700	62.000	62.100	58.144	2,692,704
2022-03-31	62.600	63.500	62.600	62.800	58.799	2,805,977
2022-03-30	62.800	63.200	62.500	62.600	58.612	2,672,034
2022-03-29	63.200	63.300	62.600	62.700	58.706	1,224,065
2022-03-28	62.300	63.200	62.100	63.200	59.174	1,959,420
2022-03-25	63.100	63.300	62.600	62.800	58.799	1,685,014
2022-03-24	62.400	63.300	62.200	63.300	59.267	2,889,165
2022-03-23	62.800	63.100	62.500	62.700	58.706	2,127,617
2022-03-22	62.600	63.000	62.500	62.800	58.799	1,963,422
2022-03-21	62.900	63.300	62.200	62.300	58.331	2,490,761
2022-03-18	62.900	63.200	62.000	62.700	58.706	5,170,076
2022-03-17	61.900	63.200	61.900	62.900	58.893	4,388,061
2022-03-16	61.700	61.900	60.800	61.400	57.488	3,163,297
2022-03-15	62.000	62.100	61.100	61.200	57.301	2,436,009
2022-03-14	62.500	62.600	61.800	62.100	58.144	1,950,591
2022-03-11	62.900	62.900	62.200	62.400	58.425	1,227,365
2022-03-10	62.500	63.100	62.500	63.000	58.986	2,641,180
2022-03-09	62.300	62.500	61.900	61.900	57.957	2,308,170
2022-03-08	62.500	63.200	61.700	61.900	57.957	3,803,329
2022-03-07	63.000	63.500	61.600	62.600	58.612	5,755,071
2022-03-04	64.000	64.400	63.500	63.700	59.642	2,914,206
2022-03-03	65.000	65.200	64.500	64.700	60.578	2,712,945
2022-03-02	64.500	65.300	64.400	64.800	60.672	3,850,605
2022-03-01	64.200	65.600	63.800	64.800	60.672	7,442,456
2022-02-25	64.100	64.300	63.100	63.800	59.735	8,569,595
2022-02-24	64.100	64.700	63.500	63.700	59.642	8,195,239
2022-02-23	64.100	64.800	64.000	64.600	60.484	8,708,633
2022-02-22	63.700	64.000	63.000	63.900	59.829	4,573,909
2022-02-21	63.300	64.200	63.000	64.000	59.923	6,266,890
2022-02-18	62.800	63.200	62.500	63.000	58.986	1,813,202
2022-02-17	63.300	63.900	63.000	63.100	59.080	3,934,190
2022-02-16	62.700	63.000	62.400	62.900	58.893	2,479,857

← NewerPage 19 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.