Foxconn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	76.000	76.300	71.300	71.700	71.700	22,899,126
2025-02-03	75.500	75.800	74.000	75.600	75.600	15,176,372
2025-01-22	78.100	78.400	77.400	78.200	78.200	12,367,802
2025-01-21	77.800	78.300	77.200	77.500	77.500	10,924,293
2025-01-20	77.500	79.000	76.700	78.400	78.400	14,049,997
2025-01-17	77.600	78.100	76.700	76.800	76.800	13,813,866
2025-01-16	75.500	77.400	75.300	77.200	77.200	21,573,036
2025-01-15	74.700	75.300	73.700	73.900	73.900	9,220,815
2025-01-14	74.800	75.400	74.100	74.700	74.700	9,726,643
2025-01-13	76.500	76.900	73.500	74.100	74.100	26,476,876
2025-01-10	77.100	77.800	75.700	77.500	77.500	14,406,892
2025-01-09	78.000	78.000	76.600	77.100	77.100	15,938,940
2025-01-08	77.700	78.500	77.300	77.700	77.700	11,217,904
2025-01-07	78.600	79.500	77.400	77.700	77.700	36,187,579
2025-01-06	79.600	80.100	77.100	77.700	77.700	57,026,440
2025-01-03	76.600	77.200	75.300	75.700	75.700	13,051,385
2025-01-02	74.700	77.800	74.300	76.300	76.300	25,838,340
2024-12-31	75.000	75.100	74.000	74.400	74.400	10,278,664
2024-12-30	76.500	76.700	75.000	75.000	75.000	9,953,214
2024-12-27	77.400	77.700	76.100	76.300	76.300	13,735,755
2024-12-26	78.300	78.700	77.200	77.400	77.400	15,093,077
2024-12-25	77.100	78.500	77.100	78.200	78.200	13,029,884
2024-12-24	77.900	78.800	76.500	76.500	76.500	16,984,293
2024-12-23	77.700	78.800	77.200	77.400	77.400	16,790,614
2024-12-20	75.900	77.400	75.500	76.700	76.700	17,455,392
2024-12-19	75.300	76.200	75.000	76.100	76.100	19,220,225
2024-12-18	77.800	78.600	76.900	77.300	77.300	18,145,759
2024-12-17	77.100	79.000	76.600	78.000	78.000	23,132,042
2024-12-16	80.500	80.700	76.500	76.600	76.600	38,385,322
2024-12-13	82.100	82.800	79.500	80.000	80.000	39,115,492
2024-12-12	84.200	85.400	82.000	82.300	82.300	46,486,834
2024-12-11	82.100	84.400	81.700	83.800	83.800	34,743,424
2024-12-10	85.800	86.400	82.500	82.900	82.900	53,292,417
2024-12-09	87.500	89.200	85.700	85.800	85.800	77,038,493
2024-12-06	88.400	91.100	86.000	87.200	87.200	190,091,013
2024-12-05	84.600	89.300	84.100	86.500	86.500	157,725,503
2024-12-04	81.000	82.400	80.500	81.300	81.300	32,972,477
2024-12-03	80.100	81.700	80.000	80.400	80.400	23,237,516
2024-12-02	81.200	82.300	79.400	79.700	79.700	41,615,765
2024-11-29	78.300	81.700	76.800	80.400	80.400	54,339,628
2024-11-28	81.000	81.900	77.400	78.000	78.000	64,146,592
2024-11-27	83.000	83.500	80.200	80.300	80.300	40,814,607
2024-11-26	82.900	84.600	81.700	82.800	82.800	35,756,577
2024-11-25	83.200	86.500	82.800	83.700	83.700	67,492,072
2024-11-22	83.000	84.500	82.200	82.200	82.200	85,317,724
2024-11-21	82.500	84.500	80.200	80.900	80.900	117,053,384
2024-11-20	88.000	89.700	84.500	84.500	84.500	178,326,554
2024-11-19	91.200	95.200	89.500	93.800	93.800	131,244,301
2024-11-18	95.400	97.200	87.900	88.400	88.400	140,679,360
2024-11-15	95.900	99.900	94.700	96.600	96.600	213,829,816
2024-11-14	93.600	95.500	91.500	92.000	92.000	70,322,763
2024-11-13	94.500	95.700	93.200	93.600	93.600	75,973,648
2024-11-12	95.700	96.300	91.400	93.500	93.500	90,216,461
2024-11-11	97.300	97.900	94.200	96.500	96.500	98,234,021
2024-11-08	98.000	99.000	95.900	97.300	97.300	195,298,193
2024-11-07	89.500	95.900	89.200	95.900	95.900	187,725,307
2024-11-06	85.400	89.000	85.000	87.200	87.200	141,425,453
2024-11-05	86.500	90.400	85.000	85.000	85.000	200,967,195
2024-11-04	81.500	88.600	79.200	86.900	86.900	169,179,631
2024-11-01	79.200	82.000	77.500	81.500	81.500	246,062,947

← NewerPage 8 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.