Foxwell Power Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 122.00 | 126.00 | 115.50 | 118.00 | 116.76 | 947,020 |
| 2025-05-02 | 111.00 | 122.50 | 111.00 | 122.50 | 121.21 | 393,001 |
| 2025-04-30 | 116.00 | 119.00 | 111.00 | 111.50 | 110.33 | 393,010 |
| 2025-04-29 | 103.00 | 111.50 | 101.50 | 111.50 | 110.33 | 355,000 |
| 2025-04-28 | 98.500 | 104.00 | 98.500 | 101.50 | 100.43 | 141,055 |
| 2025-04-25 | 97.800 | 100.50 | 97.000 | 98.500 | 97.465 | 150,051 |
| 2025-04-24 | 97.800 | 97.800 | 94.500 | 95.100 | 94.101 | 98,001 |
| 2025-04-23 | 94.000 | 96.900 | 93.100 | 96.000 | 94.992 | 163,100 |
| 2025-04-22 | 91.500 | 92.900 | 89.000 | 90.700 | 89.747 | 167,001 |
| 2025-04-21 | 98.000 | 98.000 | 91.500 | 91.500 | 90.539 | 211,000 |
| 2025-04-18 | 99.100 | 100.50 | 97.800 | 97.900 | 96.872 | 110,000 |
| 2025-04-17 | 101.50 | 101.50 | 97.700 | 99.100 | 98.059 | 211,002 |
| 2025-04-16 | 102.50 | 107.00 | 99.600 | 101.50 | 100.43 | 662,013 |
| 2025-04-15 | 93.100 | 99.600 | 93.100 | 98.800 | 97.762 | 263,002 |
| 2025-04-14 | 92.500 | 97.200 | 90.000 | 92.900 | 91.924 | 521,100 |
| 2025-04-11 | 91.200 | 93.000 | 87.200 | 92.500 | 91.528 | 566,022 |
| 2025-04-10 | 96.000 | 96.800 | 93.000 | 96.800 | 95.783 | 911,000 |
| 2025-04-09 | 97.700 | 97.700 | 88.000 | 88.000 | 87.076 | 444,050 |
| 2025-04-08 | 98.000 | 103.00 | 97.700 | 97.700 | 96.674 | 301,070 |
| 2025-04-07 | 108.50 | 108.50 | 108.50 | 108.50 | 107.36 | 25,000 |
| 2025-04-02 | 117.50 | 121.00 | 116.00 | 120.50 | 119.23 | 141,001 |
| 2025-04-01 | 122.00 | 122.00 | 116.50 | 119.00 | 117.75 | 186,000 |
| 2025-03-31 | 120.50 | 124.00 | 118.00 | 120.00 | 118.74 | 424,080 |
| 2025-03-28 | 135.00 | 135.00 | 127.00 | 129.00 | 127.64 | 233,020 |
| 2025-03-27 | 135.00 | 135.00 | 131.50 | 133.00 | 131.60 | 113,031 |
| 2025-03-26 | 136.50 | 137.00 | 132.00 | 135.00 | 133.58 | 359,090 |
| 2025-03-25 | 136.00 | 139.50 | 135.00 | 136.50 | 135.07 | 275,000 |
| 2025-03-24 | 138.50 | 139.50 | 135.00 | 135.00 | 133.58 | 254,045 |
| 2025-03-21 | 142.00 | 142.50 | 138.00 | 138.50 | 137.05 | 208,001 |
| 2025-03-20 | 139.50 | 141.50 | 138.00 | 139.00 | 137.54 | 155,000 |
| 2025-03-19 | 143.50 | 143.50 | 136.50 | 138.00 | 136.55 | 193,040 |
| 2025-03-18 | 138.00 | 144.50 | 137.00 | 141.00 | 139.52 | 194,271 |
| 2025-03-17 | 135.50 | 141.50 | 135.00 | 138.00 | 136.55 | 245,305 |
| 2025-03-14 | 137.00 | 140.50 | 132.00 | 135.50 | 134.08 | 459,002 |
| 2025-03-13 | 142.50 | 144.50 | 135.00 | 137.00 | 135.56 | 730,162 |
| 2025-03-12 | 147.00 | 147.00 | 141.00 | 142.50 | 141.00 | 314,250 |
| 2025-03-11 | 145.00 | 148.00 | 139.50 | 145.00 | 143.48 | 446,321 |
| 2025-03-10 | 146.00 | 152.00 | 145.50 | 147.50 | 145.95 | 484,210 |
| 2025-03-07 | 150.00 | 152.00 | 144.50 | 145.50 | 143.97 | 486,273 |
| 2025-03-06 | 159.00 | 159.00 | 150.50 | 152.50 | 150.90 | 595,150 |
| 2025-03-05 | 150.00 | 159.00 | 142.50 | 155.00 | 153.37 | 1,074,285 |
| 2025-03-04 | 151.00 | 154.00 | 145.50 | 148.00 | 146.45 | 876,069 |
| 2025-03-03 | 141.50 | 153.00 | 141.00 | 153.00 | 151.39 | 1,095,737 |
| 2025-02-27 | 144.50 | 153.00 | 143.50 | 144.00 | 142.49 | 1,032,025 |
| 2025-02-26 | 139.00 | 144.50 | 138.50 | 143.00 | 141.50 | 471,491 |
| 2025-02-25 | 142.00 | 142.00 | 137.00 | 140.00 | 138.53 | 366,054 |
| 2025-02-24 | 138.50 | 143.00 | 138.00 | 141.00 | 139.52 | 434,254 |
| 2025-02-21 | 147.50 | 147.50 | 139.50 | 140.00 | 138.53 | 1,106,951 |
| 2025-02-20 | 148.00 | 152.50 | 146.50 | 147.00 | 145.46 | 911,200 |
| 2025-02-19 | 149.00 | 152.50 | 144.00 | 145.00 | 143.48 | 854,751 |
| 2025-02-18 | 153.00 | 157.00 | 148.50 | 150.00 | 148.42 | 1,009,100 |
| 2025-02-17 | 159.00 | 166.50 | 148.00 | 155.00 | 153.37 | 1,917,210 |
| 2025-02-14 | 149.00 | 160.00 | 146.00 | 157.00 | 155.35 | 1,749,372 |
| 2025-02-13 | 140.00 | 146.00 | 138.00 | 146.00 | 144.47 | 1,198,840 |
| 2025-02-12 | 146.00 | 146.00 | 137.00 | 139.00 | 137.54 | 1,168,117 |
| 2025-02-11 | 133.00 | 147.00 | 133.00 | 143.50 | 141.99 | 1,965,468 |
| 2025-02-10 | 126.50 | 139.00 | 123.00 | 134.00 | 132.59 | 1,476,335 |
| 2025-02-07 | 117.50 | 128.50 | 117.50 | 126.50 | 125.17 | 1,042,538 |
| 2025-02-06 | 117.00 | 123.00 | 116.00 | 119.00 | 117.75 | 1,193,200 |
| 2025-02-05 | 115.00 | 121.50 | 113.00 | 116.50 | 115.28 | 1,108,100 |
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.