Foxconn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	64.700	65.000	63.500	63.800	63.800	5,083,256
2025-07-28	65.000	65.400	64.400	64.600	64.600	5,939,612
2025-07-25	65.200	65.900	64.500	64.600	64.600	11,344,350
2025-07-24	63.800	64.800	63.700	64.600	64.600	8,581,984
2025-07-23	63.000	63.800	62.600	63.400	63.400	6,388,546
2025-07-22	64.500	64.500	62.400	62.400	62.400	10,534,018
2025-07-21	65.400	65.900	64.400	64.400	64.400	8,584,116
2025-07-18	65.000	67.800	64.600	65.400	65.400	25,156,328
2025-07-17	64.000	65.100	64.000	64.600	64.600	7,050,615
2025-07-16	63.900	64.600	63.600	63.600	63.600	5,520,475
2025-07-15	63.000	64.000	63.000	63.900	63.900	3,902,017
2025-07-14	64.500	64.600	63.200	63.200	63.200	4,421,579
2025-07-11	64.000	65.200	64.000	64.300	64.300	8,460,716
2025-07-10	64.100	64.300	63.500	63.700	63.700	4,016,993
2025-07-09	64.000	64.400	63.600	63.900	63.900	4,738,922
2025-07-08	62.800	64.300	62.400	63.800	63.800	7,193,309
2025-07-07	63.100	63.600	62.300	63.000	63.000	5,137,550
2025-07-04	64.500	64.600	63.000	63.100	63.100	5,285,393
2025-07-03	64.000	64.600	63.900	64.500	64.500	5,701,024
2025-07-02	64.000	64.300	63.400	63.400	63.400	8,383,589
2025-07-01	63.700	65.400	63.600	65.000	63.600	9,958,653
2025-06-30	64.700	64.900	63.500	63.500	62.132	5,735,975
2025-06-27	65.100	65.200	64.500	64.600	63.209	5,882,894
2025-06-26	65.000	65.700	64.500	64.500	63.111	6,389,913
2025-06-25	65.200	65.500	64.200	64.700	64.700	7,726,367
2025-06-24	63.800	64.800	63.200	64.600	64.600	8,148,787
2025-06-23	61.300	62.600	61.000	62.600	62.600	4,753,159
2025-06-20	62.400	63.200	61.500	62.700	62.700	14,260,168
2025-06-19	63.800	64.000	62.400	62.500	62.500	6,874,400
2025-06-18	63.200	64.200	63.100	63.500	63.500	5,324,468
2025-06-17	64.600	64.900	63.400	63.600	63.600	9,086,302
2025-06-16	63.900	64.700	63.600	64.400	64.400	8,018,581
2025-06-13	64.300	65.300	63.700	64.300	64.300	16,224,567
2025-06-12	63.000	65.500	62.700	65.000	65.000	27,945,318
2025-06-11	62.500	62.900	62.100	62.800	62.800	9,782,515
2025-06-10	61.300	62.100	61.200	62.000	62.000	9,358,592
2025-06-09	62.200	62.200	61.000	61.000	61.000	11,518,928
2025-06-06	62.000	63.600	61.500	61.700	61.700	39,828,680
2025-06-05	60.000	60.800	59.600	60.300	60.300	6,883,498
2025-06-04	58.400	59.800	58.300	59.600	59.600	8,123,254
2025-06-03	58.300	58.700	57.500	57.600	57.600	4,769,882
2025-06-02	59.900	60.200	57.800	58.000	58.000	9,232,869
2025-05-29	60.100	60.900	59.800	60.600	60.600	7,352,282
2025-05-28	60.900	60.900	59.200	59.500	59.500	7,559,090
2025-05-27	61.000	61.400	60.000	60.100	60.100	12,957,562
2025-05-26	59.000	60.200	59.000	59.800	59.800	3,728,759
2025-05-23	59.500	60.100	59.000	59.000	59.000	3,751,494
2025-05-22	59.100	59.600	59.000	59.200	59.200	3,873,017
2025-05-21	59.500	60.200	59.300	60.200	60.200	3,820,848
2025-05-20	60.500	60.500	59.100	59.300	59.300	3,693,980
2025-05-19	61.000	61.000	59.200	59.200	59.200	6,434,377
2025-05-16	61.000	61.500	60.600	61.000	61.000	4,398,700
2025-05-15	62.400	62.400	60.800	60.900	60.900	8,647,759
2025-05-14	61.200	64.700	61.200	62.400	62.400	19,854,337
2025-05-13	62.600	62.800	60.700	60.800	60.800	10,312,172
2025-05-12	59.900	61.000	59.900	61.000	61.000	8,578,590
2025-05-09	59.400	59.800	58.300	59.200	59.200	8,770,347
2025-05-08	60.100	60.400	59.600	59.800	59.800	4,692,649
2025-05-07	60.500	60.500	59.300	59.600	59.600	5,681,276
2025-05-06	59.400	60.300	59.300	60.100	60.100	8,779,698

← NewerPage 6 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.