Foxwell Power Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 100.50 | 101.00 | 97.800 | 98.000 | 96.971 | 415,000 |
| 2025-07-28 | 101.50 | 101.50 | 99.800 | 100.50 | 99.444 | 363,000 |
| 2025-07-25 | 103.50 | 103.50 | 101.50 | 101.50 | 100.43 | 151,000 |
| 2025-07-24 | 103.00 | 103.50 | 100.00 | 102.00 | 100.93 | 298,501 |
| 2025-07-23 | 104.50 | 107.00 | 102.00 | 102.50 | 101.42 | 434,020 |
| 2025-07-22 | 111.50 | 111.50 | 102.00 | 102.00 | 100.93 | 2,014,110 |
| 2025-07-21 | 105.00 | 109.00 | 104.50 | 109.00 | 107.85 | 884,126 |
| 2025-07-18 | 98.400 | 99.500 | 94.900 | 99.500 | 98.455 | 617,255 |
| 2025-07-17 | 98.000 | 98.800 | 97.500 | 98.300 | 97.267 | 141,000 |
| 2025-07-16 | 99.100 | 100.50 | 97.000 | 98.000 | 96.971 | 469,001 |
| 2025-07-15 | 104.50 | 106.00 | 99.000 | 99.000 | 97.960 | 779,300 |
| 2025-07-14 | 99.200 | 104.50 | 97.700 | 103.00 | 101.92 | 1,048,200 |
| 2025-07-11 | 97.100 | 99.600 | 96.700 | 97.500 | 96.476 | 593,378 |
| 2025-07-10 | 98.500 | 100.00 | 96.000 | 97.100 | 96.080 | 281,040 |
| 2025-07-09 | 98.700 | 100.50 | 98.500 | 98.500 | 97.465 | 144,080 |
| 2025-07-08 | 99.000 | 99.100 | 96.500 | 98.100 | 97.069 | 289,096 |
| 2025-07-07 | 100.00 | 101.00 | 98.800 | 99.000 | 97.960 | 221,000 |
| 2025-07-04 | 104.00 | 104.00 | 98.500 | 100.00 | 98.950 | 919,000 |
| 2025-07-03 | 106.00 | 106.00 | 103.50 | 104.00 | 102.91 | 219,004 |
| 2025-07-02 | 104.00 | 104.50 | 102.50 | 104.50 | 103.40 | 159,002 |
| 2025-07-01 | 104.00 | 105.00 | 101.00 | 104.00 | 102.91 | 387,055 |
| 2025-06-30 | 112.00 | 112.00 | 102.50 | 104.00 | 102.91 | 700,184 |
| 2025-06-27 | 115.00 | 115.00 | 111.50 | 111.50 | 110.33 | 230,209 |
| 2025-06-26 | 113.50 | 115.00 | 113.00 | 115.00 | 113.79 | 102,023 |
| 2025-06-25 | 115.50 | 116.00 | 113.50 | 113.50 | 112.31 | 169,027 |
| 2025-06-24 | 118.00 | 118.00 | 115.00 | 115.50 | 114.29 | 145,150 |
| 2025-06-23 | 118.00 | 118.00 | 114.00 | 115.00 | 113.79 | 161,400 |
| 2025-06-20 | 119.00 | 119.50 | 116.50 | 118.00 | 116.76 | 177,012 |
| 2025-06-19 | 123.50 | 123.50 | 118.50 | 118.50 | 117.26 | 207,220 |
| 2025-06-18 | 121.50 | 123.00 | 120.50 | 121.50 | 120.22 | 121,312 |
| 2025-06-17 | 124.00 | 127.00 | 120.50 | 121.50 | 120.22 | 392,214 |
| 2025-06-16 | 122.00 | 128.00 | 118.00 | 123.00 | 121.71 | 555,100 |
| 2025-06-13 | 118.00 | 124.50 | 117.50 | 121.50 | 120.22 | 424,144 |
| 2025-06-12 | 121.00 | 122.50 | 117.50 | 118.50 | 117.26 | 448,027 |
| 2025-06-11 | 122.50 | 122.50 | 118.50 | 121.00 | 119.73 | 292,182 |
| 2025-06-10 | 124.00 | 124.00 | 121.50 | 122.50 | 121.21 | 194,000 |
| 2025-06-09 | 124.00 | 125.50 | 122.50 | 123.50 | 122.20 | 189,005 |
| 2025-06-06 | 125.00 | 126.00 | 122.00 | 123.00 | 121.71 | 242,125 |
| 2025-06-05 | 128.00 | 129.50 | 123.50 | 124.00 | 122.70 | 327,174 |
| 2025-06-04 | 125.50 | 132.50 | 120.00 | 126.50 | 125.17 | 661,249 |
| 2025-06-03 | 118.00 | 122.00 | 116.50 | 122.00 | 120.72 | 207,067 |
| 2025-06-02 | 122.00 | 123.00 | 117.50 | 117.50 | 116.27 | 201,263 |
| 2025-05-29 | 124.00 | 124.00 | 120.00 | 121.50 | 120.22 | 117,338 |
| 2025-05-28 | 125.50 | 125.50 | 121.00 | 122.00 | 120.72 | 203,001 |
| 2025-05-27 | 122.00 | 126.00 | 121.00 | 123.50 | 122.20 | 295,497 |
| 2025-05-26 | 127.00 | 127.00 | 120.50 | 121.00 | 119.73 | 450,052 |
| 2025-05-23 | 127.00 | 128.50 | 125.00 | 128.00 | 126.66 | 361,050 |
| 2025-05-22 | 128.50 | 132.50 | 126.50 | 128.00 | 126.66 | 484,788 |
| 2025-05-21 | 131.00 | 133.50 | 128.00 | 128.50 | 127.15 | 570,322 |
| 2025-05-20 | 135.00 | 143.00 | 133.00 | 133.50 | 132.10 | 1,730,093 |
| 2025-05-19 | 120.00 | 130.50 | 116.50 | 130.50 | 129.13 | 973,067 |
| 2025-05-16 | 127.50 | 128.00 | 119.00 | 119.00 | 117.75 | 700,053 |
| 2025-05-15 | 117.00 | 117.00 | 117.00 | 117.00 | 115.77 | 0 |
| 2025-05-14 | 117.50 | 120.00 | 116.00 | 117.00 | 115.77 | 418,210 |
| 2025-05-13 | 123.00 | 123.00 | 115.50 | 117.50 | 116.27 | 239,000 |
| 2025-05-12 | 114.00 | 121.00 | 113.50 | 118.50 | 117.26 | 351,183 |
| 2025-05-09 | 113.00 | 117.00 | 112.00 | 113.00 | 111.81 | 188,111 |
| 2025-05-08 | 112.00 | 116.00 | 112.00 | 113.00 | 111.81 | 95,300 |
| 2025-05-07 | 117.00 | 117.00 | 112.00 | 112.00 | 110.82 | 182,063 |
| 2025-05-06 | 116.00 | 117.50 | 113.00 | 115.00 | 113.79 | 288,025 |
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.