Foxwell Power Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 71.600 | 71.800 | 70.900 | 71.700 | 70.674 | 47,770 |
| 2024-01-26 | 71.700 | 71.700 | 70.700 | 71.500 | 70.477 | 31,015 |
| 2024-01-25 | 71.300 | 71.300 | 70.600 | 70.600 | 69.590 | 27,308 |
| 2024-01-24 | 70.200 | 71.200 | 70.200 | 70.800 | 69.787 | 58,152 |
| 2024-01-23 | 71.000 | 72.200 | 70.700 | 71.300 | 70.280 | 126,305 |
| 2024-01-22 | 70.900 | 70.900 | 69.800 | 70.300 | 69.294 | 44,152 |
| 2024-01-19 | 70.300 | 70.400 | 69.800 | 69.800 | 68.801 | 31,729 |
| 2024-01-18 | 69.700 | 70.300 | 69.600 | 70.300 | 69.294 | 53,200 |
| 2024-01-17 | 70.500 | 70.800 | 69.600 | 70.000 | 68.998 | 27,000 |
| 2024-01-16 | 71.800 | 71.800 | 69.800 | 70.500 | 69.491 | 105,887 |
| 2024-01-15 | 70.000 | 70.000 | 70.000 | 70.000 | 68.998 | 0 |
| 2024-01-12 | 70.000 | 70.400 | 69.400 | 70.000 | 68.998 | 48,600 |
| 2024-01-11 | 69.600 | 70.300 | 69.400 | 69.900 | 68.900 | 100,409 |
| 2024-01-10 | 69.800 | 70.300 | 69.500 | 70.100 | 69.097 | 86,985 |
| 2024-01-09 | 70.200 | 70.300 | 69.400 | 70.000 | 68.998 | 84,663 |
| 2024-01-08 | 70.900 | 70.900 | 69.600 | 70.200 | 69.195 | 81,163 |
| 2024-01-05 | 70.900 | 70.900 | 68.500 | 68.500 | 67.520 | 38,655 |
| 2024-01-04 | 67.600 | 70.900 | 67.600 | 70.900 | 69.885 | 28,513 |
| 2024-01-03 | 67.700 | 70.400 | 66.800 | 68.900 | 67.914 | 65,819 |
| 2024-01-02 | 69.500 | 69.500 | 64.900 | 67.600 | 66.633 | 85,823 |
| 2023-12-29 | 67.300 | 73.000 | 66.700 | 69.300 | 68.308 | 120,306 |
| 2023-12-28 | 67.700 | 68.000 | 66.500 | 66.500 | 65.548 | 100,530 |
| 2023-12-27 | 68.100 | 69.800 | 67.700 | 68.400 | 67.421 | 180,431 |
| 2023-12-26 | 73.000 | 73.300 | 69.900 | 70.700 | 69.688 | 354,921 |
| 2023-12-25 | 76.000 | 80.000 | 71.000 | 73.600 | 72.547 | 578,442 |
| 2023-12-22 | 65.500 | 79.000 | 62.700 | 77.900 | 76.785 | 670,817 |
| 2023-12-21 | 49.400 | 68.400 | 49.400 | 68.300 | 67.323 | 482,110 |
← NewerPage 12 of 12 · 687 trading days
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.