Foxconn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	61.000	61.000	57.100	58.900	58.900	13,331,190
2025-05-02	60.000	60.900	59.500	60.600	60.600	7,638,513
2025-04-30	59.200	60.500	59.000	59.000	59.000	10,585,747
2025-04-29	58.200	59.200	58.100	59.200	59.200	6,390,915
2025-04-28	58.800	59.000	58.200	58.600	58.600	7,051,058
2025-04-25	57.500	59.000	57.500	57.800	57.800	14,277,434
2025-04-24	56.800	57.000	55.800	56.200	56.200	12,528,161
2025-04-23	57.000	58.000	56.800	57.900	57.900	5,576,754
2025-04-22	55.600	56.600	55.000	55.300	55.300	3,854,645
2025-04-21	57.500	58.000	56.000	56.000	56.000	4,897,741
2025-04-18	57.600	57.800	56.900	57.400	57.400	5,175,088
2025-04-17	56.700	58.000	56.300	57.500	57.500	6,813,256
2025-04-16	57.300	58.500	56.900	57.100	57.100	8,375,495
2025-04-15	56.700	58.400	56.400	58.300	58.300	9,704,562
2025-04-14	56.800	58.600	55.500	56.300	56.300	17,664,741
2025-04-11	51.400	54.600	50.100	54.500	54.500	19,442,064
2025-04-10	52.500	52.500	52.500	52.500	52.500	1,759,711
2025-04-09	49.050	51.300	46.750	47.800	47.800	28,909,150
2025-04-08	51.900	53.500	51.900	51.900	51.900	18,978,903
2025-04-07	57.600	57.600	57.600	57.600	57.600	3,145,323
2025-04-02	64.200	64.400	63.300	64.000	64.000	4,731,555
2025-04-01	62.800	64.200	62.300	64.000	64.000	6,140,699
2025-03-31	62.500	63.500	61.400	61.800	61.800	12,690,893
2025-03-28	66.700	66.900	64.700	65.300	65.300	10,164,192
2025-03-27	68.200	68.200	67.100	67.100	67.100	8,459,796
2025-03-26	69.000	69.600	68.700	69.100	69.100	3,245,070
2025-03-25	69.600	69.800	68.400	68.500	68.500	4,449,508
2025-03-24	70.200	70.600	68.600	68.600	68.600	6,013,372
2025-03-21	70.500	70.600	69.500	69.600	69.600	8,171,065
2025-03-20	70.400	70.900	69.800	70.200	70.200	5,768,220
2025-03-19	71.000	71.200	69.600	69.800	69.800	6,168,106
2025-03-18	71.400	71.800	70.600	70.700	70.700	6,219,500
2025-03-17	70.900	72.300	70.300	70.800	70.800	8,880,438
2025-03-14	68.700	70.300	68.700	70.100	70.100	10,075,411
2025-03-13	72.000	72.200	68.600	68.600	68.600	32,320,358
2025-03-12	72.300	73.700	72.300	73.100	73.100	6,161,646
2025-03-11	72.100	72.500	70.500	72.200	72.200	12,940,943
2025-03-10	74.500	74.900	73.400	74.300	74.300	7,121,355
2025-03-07	74.900	75.700	74.300	74.300	74.300	6,643,985
2025-03-06	76.900	77.300	75.300	75.300	75.300	14,769,844
2025-03-05	74.900	75.400	74.300	75.300	75.300	6,212,919
2025-03-04	73.500	74.700	72.400	74.600	74.600	7,786,835
2025-03-03	75.800	76.300	74.500	74.700	74.700	8,823,672
2025-02-27	78.300	78.600	76.200	76.300	76.300	10,875,922
2025-02-26	76.500	78.400	76.200	78.200	78.200	10,179,122
2025-02-25	77.500	78.000	76.800	76.800	76.800	9,214,419
2025-02-24	78.000	78.800	77.800	78.100	78.100	7,365,171
2025-02-21	77.900	78.900	77.500	78.900	78.900	12,451,032
2025-02-20	77.800	78.200	77.400	78.000	78.000	13,782,545
2025-02-19	75.600	78.600	75.200	77.800	77.800	39,328,913
2025-02-18	75.500	75.700	74.500	75.500	75.500	7,085,904
2025-02-17	74.800	76.300	74.800	75.300	75.300	7,603,948
2025-02-14	74.900	74.900	74.100	74.600	74.600	5,227,341
2025-02-13	74.600	75.200	74.200	74.800	74.800	5,137,355
2025-02-12	76.100	76.200	74.300	74.300	74.300	10,565,937
2025-02-11	73.700	76.000	73.700	75.500	75.500	15,641,636
2025-02-10	74.400	74.400	72.400	73.200	73.200	12,329,591
2025-02-07	74.000	75.000	73.600	75.000	75.000	9,468,320
2025-02-06	72.800	74.500	72.800	74.400	74.400	10,548,637
2025-02-05	72.300	72.900	72.000	72.400	72.400	9,044,480

← NewerPage 7 of 21 · 1,220 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.