Foxconn Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 75.700 | 80.600 | 75.200 | 80.600 | 80.600 | 267,534,986 |
| 2024-10-29 | 71.400 | 73.600 | 69.000 | 73.300 | 73.300 | 46,733,038 |
| 2024-10-28 | 73.600 | 75.900 | 71.800 | 71.800 | 71.800 | 84,097,250 |
| 2024-10-25 | 71.500 | 73.300 | 70.800 | 72.700 | 72.700 | 92,580,887 |
| 2024-10-24 | 68.500 | 73.300 | 68.500 | 69.800 | 69.800 | 118,442,144 |
| 2024-10-23 | 68.300 | 70.500 | 67.800 | 68.300 | 68.300 | 14,198,266 |
| 2024-10-22 | 68.000 | 68.400 | 67.400 | 68.100 | 68.100 | 5,998,042 |
| 2024-10-21 | 67.300 | 68.000 | 67.000 | 67.900 | 67.900 | 6,198,550 |
| 2024-10-18 | 68.200 | 68.200 | 66.700 | 67.000 | 67.000 | 4,778,933 |
| 2024-10-17 | 67.600 | 68.300 | 67.300 | 67.700 | 67.700 | 5,795,617 |
| 2024-10-16 | 66.400 | 67.700 | 66.300 | 67.400 | 67.400 | 7,581,270 |
| 2024-10-15 | 66.300 | 67.400 | 66.200 | 67.000 | 67.000 | 8,675,441 |
| 2024-10-14 | 65.800 | 66.000 | 65.200 | 65.600 | 65.600 | 2,885,674 |
| 2024-10-11 | 66.700 | 67.100 | 65.700 | 66.300 | 66.300 | 7,537,135 |
| 2024-10-09 | 65.000 | 67.300 | 64.600 | 66.700 | 66.700 | 9,138,254 |
| 2024-10-08 | 65.400 | 65.500 | 64.400 | 64.600 | 64.600 | 4,897,864 |
| 2024-10-07 | 66.200 | 66.500 | 65.300 | 65.700 | 65.700 | 6,557,484 |
| 2024-10-04 | 65.900 | 67.400 | 65.700 | 66.200 | 66.200 | 6,012,168 |
| 2024-10-01 | 66.700 | 66.900 | 65.500 | 65.900 | 65.900 | 4,033,657 |
| 2024-09-30 | 66.700 | 66.900 | 66.100 | 66.400 | 66.400 | 4,666,113 |
| 2024-09-27 | 67.000 | 67.300 | 66.500 | 66.600 | 66.600 | 5,978,947 |
| 2024-09-26 | 67.400 | 68.300 | 66.500 | 66.600 | 66.600 | 11,481,561 |
| 2024-09-25 | 66.000 | 66.700 | 65.800 | 66.400 | 66.400 | 6,708,826 |
| 2024-09-24 | 65.700 | 65.700 | 64.500 | 65.300 | 65.300 | 3,705,201 |
| 2024-09-23 | 65.600 | 66.000 | 65.000 | 65.000 | 65.000 | 3,261,988 |
| 2024-09-20 | 65.200 | 66.000 | 65.000 | 65.000 | 65.000 | 6,730,110 |
| 2024-09-19 | 64.000 | 64.800 | 63.800 | 64.700 | 64.700 | 3,351,658 |
| 2024-09-18 | 65.300 | 65.300 | 63.500 | 63.600 | 63.600 | 3,755,103 |
| 2024-09-16 | 64.500 | 65.500 | 64.200 | 65.300 | 65.300 | 3,362,755 |
| 2024-09-13 | 64.100 | 64.300 | 63.400 | 64.300 | 64.300 | 2,818,914 |
| 2024-09-12 | 62.800 | 63.900 | 62.800 | 63.500 | 63.500 | 3,708,110 |
| 2024-09-11 | 61.800 | 62.500 | 61.700 | 61.900 | 61.900 | 2,328,441 |
| 2024-09-10 | 63.400 | 63.700 | 61.100 | 61.600 | 61.600 | 4,884,773 |
| 2024-09-09 | 61.700 | 63.100 | 61.400 | 63.000 | 63.000 | 3,343,261 |
| 2024-09-06 | 63.000 | 63.600 | 62.200 | 63.100 | 63.100 | 3,424,366 |
| 2024-09-05 | 63.900 | 64.700 | 63.000 | 63.000 | 63.000 | 5,262,174 |
| 2024-09-04 | 63.700 | 64.600 | 61.700 | 63.600 | 63.600 | 9,812,213 |
| 2024-09-03 | 67.700 | 68.300 | 66.900 | 67.000 | 67.000 | 4,637,250 |
| 2024-09-02 | 68.600 | 68.800 | 67.600 | 67.600 | 67.600 | 5,310,599 |
| 2024-08-30 | 68.800 | 69.300 | 68.200 | 68.400 | 68.400 | 5,269,884 |
| 2024-08-29 | 68.300 | 68.700 | 67.800 | 68.500 | 68.500 | 5,680,201 |
| 2024-08-28 | 68.500 | 69.200 | 67.900 | 69.000 | 69.000 | 9,866,623 |
| 2024-08-27 | 67.700 | 68.600 | 67.500 | 68.400 | 68.400 | 5,700,623 |
| 2024-08-26 | 68.500 | 69.400 | 67.900 | 68.100 | 68.100 | 9,798,912 |
| 2024-08-23 | 67.000 | 68.200 | 66.400 | 68.000 | 68.000 | 8,879,295 |
| 2024-08-22 | 68.700 | 69.500 | 67.600 | 67.600 | 67.600 | 11,291,732 |
| 2024-08-21 | 69.700 | 69.800 | 68.500 | 68.600 | 68.600 | 21,464,674 |
| 2024-08-20 | 65.600 | 71.400 | 65.600 | 69.700 | 69.700 | 61,843,375 |
| 2024-08-19 | 67.900 | 68.000 | 65.000 | 65.400 | 65.400 | 30,186,500 |
| 2024-08-16 | 63.200 | 65.000 | 63.100 | 64.400 | 64.400 | 11,337,540 |
| 2024-08-15 | 62.800 | 63.400 | 62.200 | 62.800 | 62.800 | 4,098,525 |
| 2024-08-14 | 63.100 | 63.500 | 62.200 | 62.600 | 62.600 | 7,041,013 |
| 2024-08-13 | 61.900 | 62.700 | 61.500 | 62.600 | 62.600 | 5,810,036 |
| 2024-08-12 | 61.000 | 62.300 | 61.000 | 61.700 | 61.700 | 6,707,420 |
| 2024-08-09 | 61.000 | 62.000 | 60.800 | 61.000 | 61.000 | 8,063,228 |
| 2024-08-08 | 59.500 | 60.700 | 58.800 | 59.700 | 59.700 | 5,745,885 |
| 2024-08-07 | 58.000 | 61.200 | 58.000 | 60.700 | 60.700 | 10,363,398 |
| 2024-08-06 | 58.500 | 59.700 | 55.000 | 57.600 | 57.600 | 13,389,934 |
| 2024-08-05 | 62.000 | 62.000 | 57.900 | 57.900 | 57.900 | 14,083,892 |
| 2024-08-02 | 65.100 | 65.800 | 64.100 | 64.300 | 64.300 | 7,900,786 |
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.