Foxconn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	55.600	56.800	55.600	56.100	56.100	3,969,176
2026-07-21	54.500	55.800	54.500	55.200	55.200	3,968,926
2026-07-20	55.000	55.000	52.900	54.000	54.000	5,826,847
2026-07-17	55.500	56.000	53.800	54.000	54.000	7,041,450
2026-07-16	56.100	56.800	55.600	56.400	56.400	2,761,160
2026-07-15	56.100	56.800	56.000	56.400	56.400	2,433,569
2026-07-14	57.100	57.100	54.500	55.700	55.700	4,706,941
2026-07-13	57.200	57.900	56.500	56.600	56.600	3,460,930
2026-07-10	57.000	57.000	57.000	57.000	57.000	0
2026-07-09	57.200	58.000	56.500	57.000	57.000	3,672,236
2026-07-08	57.200	57.900	55.800	57.900	57.900	5,351,019
2026-07-07	58.300	59.100	56.500	56.900	56.900	6,382,086
2026-07-06	58.600	60.300	58.200	58.400	58.400	16,732,030
2026-07-03	54.600	55.800	54.400	55.600	55.600	3,117,075
2026-07-02	54.000	55.400	53.900	54.900	54.900	6,443,858
2026-07-01	55.900	56.000	55.000	55.000	53.500	4,802,334
2026-06-30	55.500	55.600	55.000	55.300	53.792	3,914,461
2026-06-29	55.400	55.900	54.600	54.800	53.306	4,686,358
2026-06-26	57.100	57.100	54.900	54.900	53.403	11,478,955
2026-06-25	58.500	58.500	57.300	57.400	57.400	4,704,048
2026-06-24	56.600	59.000	56.400	58.000	58.000	8,971,565
2026-06-23	58.000	58.400	56.500	56.600	56.600	10,599,832
2026-06-22	58.400	58.700	57.500	58.000	58.000	9,950,424
2026-06-18	57.800	58.200	57.500	57.900	57.900	7,870,400
2026-06-17	56.500	57.500	56.500	57.500	57.500	3,752,880
2026-06-16	58.400	58.400	56.900	57.000	57.000	5,266,336
2026-06-15	58.700	59.000	57.700	57.700	57.700	5,185,349
2026-06-12	57.600	58.000	57.000	57.000	57.000	5,151,446
2026-06-11	55.900	56.700	55.400	56.200	56.200	8,404,061
2026-06-10	57.700	58.400	56.100	56.300	56.300	9,454,496
2026-06-09	57.000	59.200	56.500	58.800	58.800	9,075,757
2026-06-08	55.000	56.800	54.900	56.400	56.400	13,191,249
2026-06-05	61.600	62.000	59.700	60.600	60.600	11,772,609
2026-06-04	64.600	64.800	62.200	62.300	62.300	16,236,587
2026-06-03	65.000	66.400	63.200	65.100	65.100	37,003,801
2026-06-02	63.500	64.500	62.800	64.000	64.000	30,008,359
2026-06-01	61.600	64.000	61.400	62.800	62.800	32,349,142
2026-05-29	59.000	61.700	59.000	60.900	60.900	20,298,147
2026-05-28	59.700	60.500	57.800	58.300	58.300	10,487,470
2026-05-27	60.900	61.300	59.300	59.700	59.700	10,983,819
2026-05-26	61.600	61.900	59.500	60.500	60.500	9,820,902
2026-05-25	61.500	61.600	60.100	61.100	61.100	13,209,022
2026-05-22	59.100	60.400	58.700	60.200	60.200	10,192,897
2026-05-21	57.800	59.900	57.800	58.900	58.900	11,787,815
2026-05-20	57.800	58.000	56.700	57.500	57.500	7,967,633
2026-05-19	58.600	59.500	57.700	57.700	57.700	6,935,817
2026-05-18	59.100	59.400	57.600	58.600	58.600	6,641,828
2026-05-15	59.900	61.700	58.800	59.400	59.400	21,465,414
2026-05-14	61.000	61.400	58.800	59.000	59.000	16,023,419
2026-05-13	61.700	61.700	60.100	60.700	60.700	15,562,280
2026-05-12	62.600	63.500	60.800	62.500	62.500	26,787,413
2026-05-11	61.400	62.100	59.500	61.600	61.600	21,489,655
2026-05-08	63.000	63.000	60.200	61.400	61.400	25,260,596
2026-05-07	64.800	65.300	62.500	63.300	63.300	63,285,926
2026-05-06	62.000	64.300	60.200	64.300	64.300	82,699,886
2026-05-05	56.500	58.500	55.700	58.500	58.500	36,024,956
2026-05-04	52.000	54.000	52.000	53.200	53.200	8,773,265
2026-04-30	50.800	52.800	50.800	51.800	51.800	8,606,289
2026-04-29	51.000	51.500	50.800	51.000	51.000	2,920,697
2026-04-28	51.100	51.500	50.700	50.900	50.900	3,146,559

← NewerPage 2 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.