Foxwell Power Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 93.800 | 94.300 | 92.700 | 92.700 | 92.700 | 71,075 |
| 2025-10-21 | 93.400 | 94.400 | 93.300 | 93.800 | 93.800 | 72,338 |
| 2025-10-20 | 97.400 | 97.400 | 92.200 | 93.400 | 93.400 | 247,395 |
| 2025-10-17 | 97.000 | 97.700 | 96.100 | 96.200 | 96.200 | 78,118 |
| 2025-10-16 | 98.300 | 98.300 | 96.400 | 97.300 | 97.300 | 63,160 |
| 2025-10-15 | 97.800 | 97.800 | 95.800 | 97.500 | 97.500 | 118,000 |
| 2025-10-14 | 101.50 | 102.00 | 96.600 | 96.600 | 96.600 | 404,261 |
| 2025-10-13 | 91.400 | 100.50 | 91.300 | 99.700 | 99.700 | 734,088 |
| 2025-10-09 | 96.800 | 97.100 | 93.300 | 93.800 | 93.800 | 269,100 |
| 2025-10-08 | 95.000 | 98.200 | 94.700 | 96.800 | 96.800 | 209,002 |
| 2025-10-07 | 94.100 | 95.600 | 93.800 | 95.600 | 95.600 | 154,100 |
| 2025-10-03 | 94.100 | 94.500 | 93.600 | 94.000 | 94.000 | 48,006 |
| 2025-10-02 | 94.700 | 96.000 | 93.600 | 93.900 | 93.900 | 98,000 |
| 2025-10-01 | 95.100 | 95.700 | 94.800 | 95.200 | 95.200 | 75,112 |
| 2025-09-30 | 95.400 | 95.900 | 94.100 | 95.100 | 95.100 | 79,004 |
| 2025-09-29 | 93.400 | 93.400 | 93.400 | 93.400 | 93.400 | 0 |
| 2025-09-26 | 95.900 | 97.200 | 92.800 | 93.400 | 93.400 | 126,481 |
| 2025-09-25 | 95.500 | 96.500 | 94.100 | 94.100 | 94.100 | 79,000 |
| 2025-09-24 | 96.000 | 97.800 | 94.600 | 94.900 | 94.900 | 109,000 |
| 2025-09-23 | 95.200 | 95.500 | 94.200 | 94.300 | 94.300 | 117,000 |
| 2025-09-22 | 97.000 | 97.100 | 95.100 | 95.100 | 95.100 | 214,185 |
| 2025-09-19 | 98.500 | 99.900 | 97.100 | 97.100 | 97.100 | 460,000 |
| 2025-09-18 | 98.100 | 101.50 | 96.200 | 98.500 | 98.500 | 774,025 |
| 2025-09-17 | 94.000 | 96.300 | 93.400 | 95.600 | 95.600 | 352,010 |
| 2025-09-16 | 92.500 | 95.800 | 91.900 | 93.400 | 93.400 | 161,001 |
| 2025-09-15 | 96.700 | 96.700 | 91.800 | 92.100 | 92.100 | 298,000 |
| 2025-09-12 | 93.600 | 93.600 | 91.100 | 91.200 | 91.200 | 141,040 |
| 2025-09-11 | 94.000 | 96.000 | 92.600 | 93.000 | 93.000 | 392,000 |
| 2025-09-10 | 92.000 | 93.000 | 91.500 | 92.700 | 92.700 | 103,146 |
| 2025-09-09 | 89.600 | 93.000 | 88.300 | 91.500 | 91.500 | 281,050 |
| 2025-09-08 | 87.900 | 89.600 | 87.900 | 89.300 | 89.300 | 231,050 |
| 2025-09-05 | 87.800 | 88.100 | 86.800 | 88.000 | 88.000 | 86,298 |
| 2025-09-04 | 86.300 | 88.000 | 86.300 | 87.800 | 87.800 | 81,000 |
| 2025-09-03 | 87.300 | 88.200 | 86.600 | 86.800 | 86.800 | 101,055 |
| 2025-09-02 | 86.600 | 87.400 | 85.700 | 86.800 | 86.800 | 182,150 |
| 2025-09-01 | 88.000 | 88.000 | 85.200 | 86.300 | 86.300 | 490,318 |
| 2025-08-29 | 91.700 | 91.700 | 88.900 | 89.000 | 89.000 | 459,249 |
| 2025-08-28 | 93.700 | 93.800 | 91.600 | 91.700 | 91.700 | 154,100 |
| 2025-08-27 | 91.800 | 95.000 | 91.800 | 93.500 | 93.500 | 320,020 |
| 2025-08-26 | 92.000 | 93.200 | 91.100 | 92.800 | 92.800 | 256,115 |
| 2025-08-25 | 92.400 | 93.800 | 91.500 | 91.500 | 91.500 | 207,162 |
| 2025-08-22 | 92.000 | 96.500 | 91.800 | 91.800 | 91.800 | 325,014 |
| 2025-08-21 | 92.400 | 93.100 | 91.100 | 91.500 | 91.500 | 235,005 |
| 2025-08-20 | 93.000 | 93.800 | 90.300 | 90.900 | 89.945 | 262,254 |
| 2025-08-19 | 95.000 | 96.200 | 93.400 | 93.400 | 92.419 | 190,000 |
| 2025-08-18 | 93.800 | 96.000 | 93.000 | 95.000 | 94.002 | 338,000 |
| 2025-08-15 | 91.300 | 94.900 | 90.800 | 93.800 | 92.815 | 500,000 |
| 2025-08-14 | 87.000 | 94.200 | 87.000 | 92.200 | 91.231 | 1,604,446 |
| 2025-08-13 | 96.000 | 96.000 | 90.700 | 93.000 | 92.023 | 888,523 |
| 2025-08-12 | 98.400 | 98.900 | 95.200 | 95.400 | 94.398 | 966,000 |
| 2025-08-11 | 100.00 | 100.00 | 98.000 | 98.400 | 97.366 | 236,103 |
| 2025-08-08 | 100.00 | 101.50 | 99.800 | 100.00 | 98.950 | 168,000 |
| 2025-08-07 | 101.00 | 101.50 | 98.600 | 99.600 | 98.554 | 509,060 |
| 2025-08-06 | 100.50 | 102.00 | 99.800 | 101.00 | 99.939 | 127,444 |
| 2025-08-05 | 101.00 | 101.50 | 99.500 | 100.50 | 99.444 | 171,056 |
| 2025-08-04 | 99.100 | 100.50 | 97.900 | 100.50 | 99.444 | 181,000 |
| 2025-08-01 | 97.900 | 97.900 | 97.900 | 97.900 | 96.872 | 0 |
| 2025-07-31 | 98.600 | 100.50 | 97.500 | 97.900 | 96.872 | 195,100 |
| 2025-07-30 | 98.100 | 99.300 | 96.200 | 99.300 | 98.257 | 243,000 |
| 2025-07-29 | 100.50 | 101.00 | 97.800 | 98.000 | 96.971 | 415,000 |
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.