Foxwell Power Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 114.50 | 114.50 | 109.50 | 111.50 | 109.90 | 51,839 |
| 2024-05-03 | 114.50 | 115.00 | 110.50 | 113.50 | 111.88 | 61,409 |
| 2024-05-02 | 117.50 | 117.50 | 111.00 | 114.50 | 112.86 | 30,613 |
| 2024-04-30 | 116.50 | 116.50 | 113.00 | 114.50 | 112.86 | 26,772 |
| 2024-04-29 | 116.00 | 116.50 | 113.50 | 116.00 | 114.34 | 10,007 |
| 2024-04-26 | 113.50 | 116.50 | 113.50 | 115.00 | 113.35 | 29,409 |
| 2024-04-25 | 117.50 | 117.50 | 113.00 | 116.50 | 114.83 | 22,823 |
| 2024-04-24 | 115.50 | 117.00 | 113.50 | 117.00 | 115.33 | 19,618 |
| 2024-04-23 | 118.50 | 118.50 | 114.50 | 116.00 | 114.34 | 30,516 |
| 2024-04-22 | 118.00 | 118.50 | 114.50 | 116.50 | 114.83 | 48,708 |
| 2024-04-19 | 117.00 | 119.50 | 114.00 | 117.50 | 115.82 | 127,485 |
| 2024-04-18 | 119.50 | 120.00 | 116.50 | 119.00 | 117.30 | 105,779 |
| 2024-04-17 | 114.00 | 119.50 | 114.00 | 119.50 | 117.79 | 175,050 |
| 2024-04-16 | 114.00 | 114.00 | 110.00 | 113.00 | 111.38 | 30,524 |
| 2024-04-15 | 115.00 | 115.00 | 110.50 | 112.00 | 110.40 | 80,481 |
| 2024-04-12 | 109.00 | 116.50 | 109.00 | 115.00 | 113.35 | 170,298 |
| 2024-04-11 | 122.00 | 122.00 | 112.00 | 115.00 | 113.35 | 254,620 |
| 2024-04-10 | 122.50 | 123.50 | 118.00 | 121.50 | 119.76 | 81,559 |
| 2024-04-09 | 121.00 | 123.00 | 118.00 | 122.00 | 120.25 | 144,054 |
| 2024-04-08 | 117.00 | 119.50 | 114.00 | 119.50 | 117.79 | 84,202 |
| 2024-04-03 | 114.50 | 115.00 | 112.50 | 114.00 | 112.37 | 47,955 |
| 2024-04-02 | 115.50 | 115.50 | 112.50 | 112.50 | 110.89 | 73,738 |
| 2024-04-01 | 112.50 | 117.50 | 112.50 | 114.50 | 112.86 | 70,354 |
| 2024-03-29 | 118.00 | 119.50 | 112.50 | 116.50 | 114.83 | 67,448 |
| 2024-03-28 | 119.50 | 119.50 | 115.50 | 118.00 | 116.31 | 17,628 |
| 2024-03-27 | 120.00 | 120.00 | 112.50 | 119.50 | 117.79 | 122,648 |
| 2024-03-26 | 126.50 | 126.50 | 115.00 | 118.00 | 116.31 | 133,600 |
| 2024-03-25 | 124.00 | 126.50 | 122.00 | 123.50 | 121.73 | 152,026 |
| 2024-03-22 | 124.50 | 130.00 | 120.00 | 122.50 | 120.75 | 374,022 |
| 2024-03-21 | 118.00 | 124.50 | 117.50 | 124.00 | 122.23 | 367,414 |
| 2024-03-20 | 116.00 | 116.50 | 114.00 | 116.50 | 114.83 | 118,782 |
| 2024-03-19 | 113.00 | 115.50 | 112.00 | 115.50 | 113.85 | 92,518 |
| 2024-03-18 | 110.50 | 110.50 | 110.50 | 110.50 | 108.92 | 0 |
| 2024-03-15 | 115.50 | 116.00 | 109.50 | 110.50 | 108.92 | 137,637 |
| 2024-03-14 | 114.50 | 117.50 | 111.50 | 113.00 | 111.38 | 91,027 |
| 2024-03-13 | 119.50 | 120.00 | 114.00 | 117.50 | 115.82 | 97,222 |
| 2024-03-12 | 107.50 | 124.00 | 107.50 | 117.00 | 115.33 | 227,779 |
| 2024-03-11 | 114.00 | 114.00 | 108.00 | 108.00 | 106.45 | 182,364 |
| 2024-03-08 | 125.50 | 125.50 | 108.50 | 110.50 | 108.92 | 514,043 |
| 2024-03-07 | 122.50 | 130.50 | 121.50 | 124.00 | 122.23 | 144,039 |
| 2024-03-06 | 130.50 | 130.50 | 119.50 | 121.00 | 119.27 | 400,712 |
| 2024-03-05 | 133.00 | 136.00 | 126.50 | 128.50 | 126.66 | 583,296 |
| 2024-03-04 | 130.00 | 135.50 | 127.50 | 132.00 | 130.11 | 493,446 |
| 2024-03-01 | 128.00 | 135.00 | 118.50 | 127.50 | 125.68 | 722,251 |
| 2024-02-29 | 108.50 | 135.00 | 108.50 | 126.50 | 124.69 | 1,243,266 |
| 2024-02-27 | 106.50 | 113.00 | 104.00 | 110.50 | 108.92 | 639,671 |
| 2024-02-26 | 96.500 | 110.50 | 95.700 | 110.00 | 108.43 | 794,958 |
| 2024-02-23 | 91.700 | 97.200 | 91.300 | 96.000 | 94.626 | 353,120 |
| 2024-02-22 | 91.800 | 92.300 | 91.500 | 92.300 | 90.979 | 52,034 |
| 2024-02-21 | 92.100 | 92.200 | 91.400 | 92.000 | 90.683 | 145,655 |
| 2024-02-20 | 92.800 | 94.300 | 91.200 | 91.300 | 89.993 | 238,500 |
| 2024-02-19 | 95.300 | 99.700 | 87.500 | 93.400 | 92.063 | 768,165 |
| 2024-02-16 | 83.200 | 90.300 | 80.100 | 90.000 | 88.712 | 574,367 |
| 2024-02-15 | 75.200 | 81.900 | 75.200 | 81.200 | 80.038 | 366,014 |
| 2024-02-05 | 75.000 | 75.800 | 74.700 | 75.800 | 74.715 | 129,391 |
| 2024-02-02 | 74.900 | 76.200 | 73.100 | 75.100 | 74.025 | 50,870 |
| 2024-02-01 | 72.500 | 76.000 | 72.500 | 74.000 | 72.941 | 102,570 |
| 2024-01-31 | 75.900 | 76.000 | 71.500 | 73.500 | 72.448 | 187,096 |
| 2024-01-30 | 71.900 | 76.000 | 71.900 | 75.400 | 74.321 | 180,730 |
| 2024-01-29 | 71.600 | 71.800 | 70.900 | 71.700 | 70.674 | 47,770 |
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.