Foxconn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	62.400	62.600	61.900	62.000	58.050	2,307,996
2022-02-14	62.400	62.600	61.800	62.300	58.331	3,112,212
2022-02-11	62.800	63.400	62.600	63.300	59.267	3,672,492
2022-02-10	61.800	63.700	61.600	63.600	59.548	9,767,217
2022-02-09	61.100	61.500	60.500	61.400	57.488	3,206,064
2022-02-08	60.200	61.300	59.800	61.100	57.207	4,637,409
2022-02-07	60.100	61.000	59.700	60.200	56.365	4,951,800
2022-01-26	60.500	60.600	60.000	60.000	56.178	3,455,773
2022-01-25	61.100	61.200	60.300	60.400	56.552	4,636,975
2022-01-24	61.800	62.000	61.200	61.500	57.582	2,808,287
2022-01-21	61.500	62.700	61.300	62.000	58.050	4,272,001
2022-01-20	62.000	62.300	61.200	62.000	58.050	3,232,539
2022-01-19	62.200	62.800	62.000	62.000	58.050	3,320,291
2022-01-18	62.700	63.300	62.600	62.600	58.612	2,442,898
2022-01-17	62.200	62.600	62.000	62.400	58.425	1,925,423
2022-01-14	63.000	63.300	62.300	62.400	58.425	3,200,265
2022-01-13	63.400	63.500	62.800	63.300	59.267	2,298,242
2022-01-12	63.700	63.700	62.700	63.300	59.267	3,476,900
2022-01-11	64.100	64.400	63.200	63.400	59.361	3,442,271
2022-01-10	64.000	64.600	63.700	64.000	59.923	2,414,257
2022-01-07	66.000	66.000	64.000	64.200	60.110	5,229,369
2022-01-06	66.000	66.200	65.200	65.700	61.514	4,275,572
2022-01-05	64.200	66.900	64.200	66.200	61.983	14,140,975
2022-01-04	64.400	64.700	64.000	64.500	60.391	2,105,511
2022-01-03	65.000	65.200	64.000	64.200	60.110	2,492,779
2021-12-30	65.000	65.300	64.700	64.900	60.765	2,132,534
2021-12-29	65.100	65.400	64.900	64.900	60.765	1,934,390
2021-12-28	65.100	65.200	64.700	65.000	60.859	1,494,858
2021-12-27	64.800	65.100	64.500	65.000	60.859	1,650,577
2021-12-24	64.700	65.000	64.600	64.600	60.484	1,320,655
2021-12-23	64.400	64.800	64.200	64.600	60.484	1,828,445
2021-12-22	64.200	64.500	64.100	64.100	60.016	1,325,501
2021-12-21	63.600	64.200	63.600	64.100	60.016	1,964,456
2021-12-20	63.800	64.400	63.600	63.600	59.548	2,047,092
2021-12-17	63.800	64.700	63.600	63.900	59.829	3,967,849
2021-12-16	64.500	64.600	63.900	64.000	59.923	1,637,820
2021-12-15	64.200	64.400	63.800	63.900	59.829	2,919,401
2021-12-14	64.800	64.800	64.000	64.200	60.110	2,995,940
2021-12-13	65.400	65.800	64.600	64.800	60.672	2,868,951
2021-12-10	65.400	65.700	65.000	65.300	61.140	4,407,090
2021-12-09	64.600	65.200	64.400	65.200	61.046	3,989,346
2021-12-08	64.500	64.700	64.200	64.300	60.204	3,049,688
2021-12-07	64.800	64.900	64.200	64.300	60.204	5,636,221
2021-12-06	64.300	65.700	64.000	65.500	61.327	3,806,409
2021-12-03	64.700	65.000	64.300	64.400	60.297	3,201,056
2021-12-02	64.900	65.100	64.200	64.300	60.204	3,715,808
2021-12-01	65.000	65.100	64.300	64.900	60.765	3,480,182
2021-11-30	65.300	65.700	64.700	65.200	61.046	7,495,083
2021-11-29	64.700	65.600	63.500	65.000	60.859	4,957,534
2021-11-26	66.600	66.900	65.000	65.100	60.953	6,829,777
2021-11-25	67.300	67.300	66.600	66.600	62.357	2,397,034
2021-11-24	67.000	67.300	66.600	67.100	62.825	3,142,415
2021-11-23	67.000	67.000	66.300	66.600	62.357	5,152,798
2021-11-22	66.800	67.400	66.500	67.100	62.825	3,233,592
2021-11-19	67.600	67.600	66.600	66.700	62.451	5,160,541
2021-11-18	67.400	67.500	66.700	67.100	62.825	5,044,096
2021-11-17	67.400	67.800	66.800	66.900	62.638	5,745,177
2021-11-16	68.100	68.100	66.700	67.300	63.012	10,741,954
2021-11-15	69.000	69.100	68.000	68.000	63.668	8,031,960
2021-11-12	69.700	69.700	68.800	68.900	64.511	5,219,570

← NewerPage 20 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.