Foxconn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	69.100	69.200	68.500	69.100	69.100	4,927,203
2025-10-22	68.900	69.700	68.300	69.500	69.500	6,359,287
2025-10-21	69.100	69.700	68.600	68.900	68.900	9,550,215
2025-10-20	67.800	69.400	67.700	68.700	68.700	12,481,823
2025-10-17	66.800	67.500	66.200	66.800	66.800	6,720,263
2025-10-16	65.600	67.500	65.600	66.900	66.900	12,026,449
2025-10-15	65.700	66.000	64.600	64.700	64.700	11,229,043
2025-10-14	68.000	68.400	65.100	65.300	65.300	17,852,664
2025-10-13	66.100	67.700	65.600	67.600	67.600	14,008,038
2025-10-09	70.400	70.400	69.500	69.500	69.500	10,316,404
2025-10-08	70.900	70.900	69.800	70.100	70.100	9,322,343
2025-10-07	71.100	72.200	70.900	71.100	71.100	12,582,260
2025-10-03	71.000	71.300	70.400	70.600	70.600	7,506,654
2025-10-02	70.900	71.300	70.300	71.000	71.000	11,230,212
2025-10-01	70.600	71.400	70.000	70.100	70.100	11,865,822
2025-09-30	70.500	71.100	70.200	70.300	70.300	11,588,747
2025-09-29	70.100	70.100	70.100	70.100	70.100	0
2025-09-26	71.000	72.100	68.600	70.100	70.100	33,922,062
2025-09-25	70.200	72.700	70.000	71.900	71.900	32,903,463
2025-09-24	71.000	71.500	68.800	69.700	69.700	13,041,628
2025-09-23	71.300	71.900	70.700	70.700	70.700	12,195,957
2025-09-22	70.500	71.600	70.200	70.600	70.600	8,907,217
2025-09-19	70.400	70.500	69.700	69.900	69.900	9,542,584
2025-09-18	69.200	70.100	68.400	70.100	70.100	9,372,980
2025-09-17	69.800	70.400	68.700	68.800	68.800	9,111,104
2025-09-16	70.900	70.900	69.600	70.000	70.000	9,651,112
2025-09-15	72.000	72.400	70.200	70.800	70.800	10,309,029
2025-09-12	71.500	72.300	70.900	71.400	71.400	11,440,140
2025-09-11	72.600	72.700	70.600	70.800	70.800	17,263,409
2025-09-10	70.000	72.800	69.600	71.800	71.800	32,466,417
2025-09-09	69.000	69.900	68.600	69.500	69.500	8,743,216
2025-09-08	69.000	69.500	67.900	68.600	68.600	11,462,959
2025-09-05	70.300	70.600	68.500	68.700	68.700	13,703,151
2025-09-04	71.000	73.000	69.400	69.700	69.700	24,822,204
2025-09-03	67.700	69.800	67.100	69.400	69.400	12,527,593
2025-09-02	69.700	70.200	66.500	67.700	67.700	16,104,791
2025-09-01	71.300	71.300	69.000	69.200	69.200	13,485,121
2025-08-29	72.700	73.000	71.100	71.100	71.100	14,516,397
2025-08-28	71.900	72.700	71.000	71.700	71.700	12,720,607
2025-08-27	73.300	73.400	71.700	71.800	71.800	16,917,244
2025-08-26	73.500	73.600	72.500	72.800	72.800	20,160,131
2025-08-25	70.800	74.700	70.600	73.000	73.000	50,479,019
2025-08-22	70.300	71.200	69.300	69.300	69.300	13,687,167
2025-08-21	69.800	71.200	69.400	70.000	70.000	24,889,714
2025-08-20	70.900	71.100	69.000	69.200	69.200	22,830,392
2025-08-19	73.800	74.200	71.500	71.600	71.600	29,875,756
2025-08-18	72.100	74.000	71.700	72.800	72.800	37,261,358
2025-08-15	73.100	74.000	71.700	71.800	71.800	50,790,678
2025-08-14	70.300	72.200	69.700	71.900	71.900	37,034,108
2025-08-13	71.900	72.400	69.500	70.200	70.200	50,441,920
2025-08-12	77.200	77.700	71.600	71.700	71.700	123,070,668
2025-08-11	74.100	76.300	73.300	76.300	76.300	89,557,406
2025-08-08	69.600	70.200	68.200	69.400	69.400	18,731,731
2025-08-07	70.300	71.700	69.000	69.200	69.200	26,524,275
2025-08-06	71.000	72.100	69.200	69.600	69.600	44,526,523
2025-08-05	67.000	72.500	66.900	70.100	70.100	55,362,043
2025-08-04	65.100	66.400	64.300	66.100	66.100	9,666,408
2025-08-01	64.900	64.900	64.900	64.900	64.900	12,170,121
2025-07-31	64.700	65.500	64.500	64.900	64.900	7,991,615
2025-07-30	64.400	64.800	63.500	64.700	64.700	3,860,367

← NewerPage 5 of 21 · 1,217 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.