Foxwell Power Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 107.50 | 117.50 | 104.00 | 116.50 | 115.28 | 1,391,313 |
| 2025-02-03 | 93.900 | 107.00 | 93.900 | 107.00 | 105.88 | 1,294,190 |
| 2025-01-22 | 92.000 | 98.800 | 91.100 | 97.700 | 96.674 | 1,003,057 |
| 2025-01-21 | 90.000 | 92.400 | 90.000 | 90.800 | 89.846 | 359,636 |
| 2025-01-20 | 93.000 | 93.600 | 89.300 | 89.700 | 88.758 | 743,207 |
| 2025-01-17 | 93.000 | 95.800 | 92.300 | 93.000 | 92.023 | 681,080 |
| 2025-01-16 | 97.000 | 97.000 | 92.200 | 93.100 | 92.122 | 1,345,800 |
| 2025-01-15 | 92.000 | 102.50 | 91.600 | 97.200 | 96.179 | 2,901,030 |
| 2025-01-14 | 111.00 | 115.50 | 107.00 | 112.00 | 110.82 | 259,696 |
| 2025-01-13 | 113.00 | 115.00 | 109.50 | 110.50 | 109.34 | 134,312 |
| 2025-01-10 | 114.00 | 115.50 | 111.50 | 113.50 | 112.31 | 76,326 |
| 2025-01-09 | 115.50 | 116.00 | 114.00 | 115.50 | 114.29 | 72,496 |
| 2025-01-08 | 115.50 | 116.50 | 114.00 | 116.50 | 115.28 | 46,254 |
| 2025-01-07 | 115.00 | 116.50 | 113.00 | 116.50 | 115.28 | 120,932 |
| 2025-01-06 | 116.50 | 117.00 | 112.50 | 114.00 | 112.80 | 74,745 |
| 2025-01-03 | 114.00 | 117.00 | 114.00 | 115.50 | 114.29 | 86,175 |
| 2025-01-02 | 115.50 | 118.00 | 115.50 | 117.00 | 115.77 | 102,936 |
| 2024-12-31 | 118.00 | 118.50 | 115.50 | 118.00 | 116.76 | 196,994 |
| 2024-12-30 | 118.00 | 118.00 | 115.50 | 116.50 | 115.28 | 59,059 |
| 2024-12-27 | 120.00 | 120.00 | 116.50 | 118.00 | 116.76 | 112,441 |
| 2024-12-26 | 118.50 | 123.50 | 118.00 | 119.50 | 118.24 | 111,626 |
| 2024-12-25 | 121.50 | 121.50 | 117.00 | 118.50 | 117.26 | 89,387 |
| 2024-12-24 | 119.50 | 123.50 | 119.00 | 120.50 | 119.23 | 54,028 |
| 2024-12-23 | 124.50 | 124.50 | 119.50 | 120.00 | 118.74 | 97,546 |
| 2024-12-20 | 126.50 | 126.50 | 122.50 | 124.00 | 122.70 | 107,505 |
| 2024-12-19 | 127.50 | 127.50 | 124.00 | 125.50 | 124.18 | 31,924 |
| 2024-12-18 | 126.50 | 128.00 | 124.50 | 127.00 | 125.67 | 33,247 |
| 2024-12-17 | 125.50 | 128.50 | 124.00 | 125.50 | 124.18 | 88,592 |
| 2024-12-16 | 130.00 | 130.00 | 125.50 | 125.50 | 124.18 | 80,028 |
| 2024-12-13 | 125.50 | 131.00 | 125.50 | 129.00 | 127.64 | 142,108 |
| 2024-12-12 | 125.50 | 130.00 | 124.50 | 127.00 | 125.67 | 66,478 |
| 2024-12-11 | 126.50 | 127.50 | 124.00 | 124.00 | 122.70 | 130,201 |
| 2024-12-10 | 129.50 | 132.50 | 125.00 | 127.50 | 126.16 | 158,752 |
| 2024-12-09 | 129.50 | 132.50 | 128.00 | 132.50 | 131.11 | 243,481 |
| 2024-12-06 | 127.50 | 130.50 | 124.00 | 128.50 | 127.15 | 150,778 |
| 2024-12-05 | 139.00 | 139.00 | 127.50 | 129.00 | 127.64 | 633,097 |
| 2024-12-04 | 132.00 | 146.00 | 130.50 | 137.50 | 136.06 | 1,076,281 |
| 2024-12-03 | 127.00 | 130.00 | 113.50 | 130.00 | 128.63 | 407,819 |
| 2024-12-02 | 109.50 | 114.00 | 109.50 | 114.00 | 112.80 | 104,400 |
| 2024-11-29 | 106.00 | 110.50 | 105.50 | 109.50 | 108.35 | 30,861 |
| 2024-11-28 | 110.50 | 112.50 | 108.00 | 112.50 | 111.32 | 15,818 |
| 2024-11-27 | 113.50 | 113.50 | 109.00 | 110.00 | 108.84 | 46,051 |
| 2024-11-26 | 112.50 | 113.50 | 110.50 | 113.00 | 111.81 | 7,313 |
| 2024-11-25 | 112.00 | 113.00 | 109.00 | 112.50 | 111.32 | 73,618 |
| 2024-11-22 | 110.50 | 111.50 | 108.00 | 108.00 | 106.87 | 11,272 |
| 2024-11-21 | 112.00 | 112.00 | 105.00 | 107.50 | 106.37 | 18,450 |
| 2024-11-20 | 110.50 | 112.50 | 108.50 | 112.00 | 110.82 | 48,348 |
| 2024-11-19 | 108.00 | 108.00 | 107.00 | 107.50 | 106.37 | 17,251 |
| 2024-11-18 | 107.50 | 107.50 | 104.50 | 107.00 | 105.88 | 13,250 |
| 2024-11-15 | 105.00 | 106.00 | 103.50 | 104.00 | 102.91 | 21,010 |
| 2024-11-14 | 109.00 | 109.00 | 104.00 | 105.50 | 104.39 | 24,729 |
| 2024-11-13 | 109.50 | 110.00 | 107.00 | 108.50 | 107.36 | 49,077 |
| 2024-11-12 | 109.50 | 109.50 | 105.00 | 108.00 | 106.87 | 32,532 |
| 2024-11-11 | 103.50 | 108.00 | 102.50 | 107.50 | 106.37 | 112,080 |
| 2024-11-08 | 109.50 | 110.00 | 88.800 | 103.00 | 101.92 | 402,475 |
| 2024-11-07 | 117.50 | 117.50 | 109.50 | 110.50 | 109.34 | 178,153 |
| 2024-11-06 | 120.50 | 120.50 | 116.00 | 118.50 | 117.26 | 88,437 |
| 2024-11-05 | 119.00 | 124.50 | 119.00 | 122.00 | 120.72 | 22,167 |
| 2024-11-04 | 124.00 | 124.00 | 120.50 | 121.50 | 120.22 | 92,217 |
| 2024-11-01 | 124.50 | 127.00 | 124.00 | 124.50 | 123.19 | 52,332 |
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.