Foxwell Power Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 137.50 | 143.00 | 137.00 | 140.50 | 138.49 | 147,444 |
| 2024-07-31 | 140.00 | 142.50 | 139.00 | 140.00 | 138.00 | 69,056 |
| 2024-07-30 | 139.00 | 140.00 | 133.50 | 140.00 | 138.00 | 176,769 |
| 2024-07-29 | 141.00 | 151.00 | 139.00 | 140.00 | 138.00 | 405,205 |
| 2024-07-26 | 143.00 | 147.00 | 133.50 | 142.00 | 139.97 | 233,955 |
| 2024-07-23 | 148.00 | 148.00 | 130.50 | 146.50 | 144.40 | 456,902 |
| 2024-07-22 | 150.00 | 150.50 | 145.50 | 149.00 | 146.87 | 341,507 |
| 2024-07-19 | 142.00 | 150.50 | 142.00 | 147.50 | 145.39 | 369,555 |
| 2024-07-18 | 142.50 | 146.50 | 140.00 | 144.00 | 141.94 | 189,857 |
| 2024-07-17 | 146.50 | 146.50 | 142.50 | 143.00 | 140.95 | 117,801 |
| 2024-07-16 | 146.50 | 147.00 | 142.50 | 143.00 | 140.95 | 162,891 |
| 2024-07-15 | 145.00 | 146.50 | 141.50 | 142.50 | 140.46 | 111,656 |
| 2024-07-12 | 149.50 | 149.50 | 142.50 | 142.50 | 140.46 | 227,160 |
| 2024-07-11 | 151.50 | 152.00 | 144.50 | 146.50 | 144.40 | 379,611 |
| 2024-07-10 | 143.50 | 151.50 | 140.50 | 151.00 | 148.84 | 639,375 |
| 2024-07-09 | 143.00 | 143.50 | 133.00 | 143.50 | 141.45 | 247,017 |
| 2024-07-08 | 143.00 | 146.00 | 140.00 | 142.50 | 140.46 | 376,940 |
| 2024-07-05 | 139.00 | 142.50 | 138.00 | 139.50 | 137.50 | 346,815 |
| 2024-07-04 | 136.50 | 141.00 | 133.00 | 140.50 | 138.49 | 353,271 |
| 2024-07-03 | 138.00 | 139.00 | 135.00 | 136.00 | 134.05 | 186,089 |
| 2024-07-02 | 134.50 | 138.50 | 134.00 | 137.50 | 135.53 | 288,125 |
| 2024-07-01 | 134.50 | 140.00 | 133.00 | 137.50 | 135.53 | 377,379 |
| 2024-06-28 | 139.50 | 139.50 | 129.00 | 131.50 | 129.62 | 579,897 |
| 2024-06-27 | 140.50 | 146.50 | 133.50 | 139.00 | 137.01 | 1,259,159 |
| 2024-06-26 | 121.00 | 141.50 | 121.00 | 136.50 | 134.55 | 1,144,672 |
| 2024-06-25 | 119.50 | 120.50 | 118.50 | 120.50 | 118.78 | 160,014 |
| 2024-06-24 | 120.00 | 120.50 | 118.00 | 119.50 | 117.79 | 79,109 |
| 2024-06-21 | 119.50 | 120.50 | 117.00 | 120.00 | 118.28 | 191,826 |
| 2024-06-20 | 117.00 | 118.50 | 114.50 | 118.50 | 116.80 | 52,707 |
| 2024-06-19 | 116.50 | 119.00 | 114.50 | 117.50 | 115.82 | 30,942 |
| 2024-06-18 | 118.00 | 120.00 | 114.50 | 115.00 | 113.35 | 173,210 |
| 2024-06-17 | 120.00 | 120.50 | 118.50 | 119.50 | 117.79 | 75,590 |
| 2024-06-14 | 117.00 | 120.50 | 116.50 | 120.50 | 118.78 | 202,460 |
| 2024-06-13 | 114.50 | 120.00 | 112.50 | 118.00 | 116.31 | 307,509 |
| 2024-06-12 | 110.50 | 115.00 | 110.00 | 112.00 | 110.40 | 63,781 |
| 2024-06-11 | 110.00 | 114.50 | 108.50 | 110.00 | 108.43 | 134,943 |
| 2024-06-07 | 102.50 | 108.50 | 102.00 | 107.00 | 105.47 | 86,805 |
| 2024-06-06 | 107.50 | 108.00 | 102.00 | 103.50 | 102.02 | 85,107 |
| 2024-06-05 | 107.50 | 108.50 | 105.00 | 105.50 | 103.99 | 151,073 |
| 2024-06-04 | 110.50 | 110.50 | 107.50 | 108.00 | 106.45 | 29,920 |
| 2024-06-03 | 112.00 | 112.00 | 104.50 | 108.00 | 106.45 | 107,440 |
| 2024-05-31 | 111.50 | 112.50 | 111.50 | 112.00 | 110.40 | 55,174 |
| 2024-05-30 | 115.00 | 115.00 | 113.00 | 113.50 | 111.88 | 15,550 |
| 2024-05-29 | 111.00 | 115.50 | 111.00 | 111.50 | 109.90 | 14,200 |
| 2024-05-28 | 111.50 | 112.50 | 111.50 | 111.50 | 109.90 | 21,210 |
| 2024-05-27 | 111.50 | 113.50 | 111.50 | 112.50 | 110.89 | 58,871 |
| 2024-05-24 | 114.50 | 114.50 | 112.00 | 112.50 | 110.89 | 12,250 |
| 2024-05-23 | 112.50 | 115.50 | 111.50 | 112.00 | 110.40 | 20,982 |
| 2024-05-22 | 111.50 | 115.50 | 111.50 | 114.50 | 112.86 | 85,568 |
| 2024-05-21 | 112.00 | 112.50 | 111.50 | 111.50 | 109.90 | 44,826 |
| 2024-05-20 | 113.50 | 114.50 | 113.00 | 113.50 | 111.88 | 85,331 |
| 2024-05-17 | 113.50 | 113.50 | 112.00 | 113.50 | 111.88 | 20,229 |
| 2024-05-16 | 114.00 | 114.50 | 112.00 | 113.50 | 111.88 | 39,334 |
| 2024-05-15 | 114.50 | 114.50 | 112.00 | 113.50 | 111.88 | 34,101 |
| 2024-05-14 | 114.00 | 115.50 | 112.00 | 112.00 | 110.40 | 63,039 |
| 2024-05-13 | 113.00 | 115.50 | 111.50 | 112.00 | 110.40 | 67,367 |
| 2024-05-10 | 113.50 | 113.50 | 111.00 | 111.50 | 109.90 | 25,476 |
| 2024-05-09 | 113.00 | 113.50 | 111.50 | 113.50 | 111.88 | 18,806 |
| 2024-05-08 | 110.50 | 115.50 | 110.00 | 114.00 | 112.37 | 64,109 |
| 2024-05-07 | 114.50 | 114.50 | 110.50 | 111.50 | 109.90 | 9,141 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-21 | 0.9549 TWD |
| 2024-08-20 | 0.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.