Foxwell Power Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 128.50 | 129.50 | 128.00 | 128.00 | 126.66 | 34,800 |
| 2024-10-29 | 130.00 | 130.00 | 130.00 | 130.00 | 128.63 | 1,150 |
| 2024-10-28 | 132.00 | 132.00 | 128.00 | 130.50 | 129.13 | 41,353 |
| 2024-10-25 | 130.00 | 133.00 | 130.00 | 130.00 | 128.63 | 11,255 |
| 2024-10-24 | 129.00 | 132.50 | 129.00 | 131.50 | 130.12 | 31,229 |
| 2024-10-23 | 133.00 | 133.50 | 129.50 | 130.50 | 129.13 | 24,148 |
| 2024-10-22 | 133.50 | 133.50 | 130.00 | 131.00 | 129.62 | 41,531 |
| 2024-10-21 | 137.50 | 137.50 | 133.50 | 133.50 | 132.10 | 70,424 |
| 2024-10-18 | 137.50 | 138.50 | 133.50 | 137.50 | 136.06 | 22,431 |
| 2024-10-17 | 135.50 | 138.50 | 134.00 | 134.50 | 133.09 | 122,804 |
| 2024-10-16 | 135.00 | 135.00 | 132.00 | 132.00 | 130.61 | 20,380 |
| 2024-10-15 | 139.00 | 140.00 | 132.00 | 134.50 | 133.09 | 73,063 |
| 2024-10-14 | 137.00 | 140.50 | 136.00 | 139.00 | 137.54 | 157,128 |
| 2024-10-11 | 130.00 | 143.00 | 130.00 | 135.50 | 134.08 | 115,450 |
| 2024-10-09 | 121.00 | 129.00 | 121.00 | 126.00 | 124.68 | 111,505 |
| 2024-10-08 | 127.00 | 127.00 | 122.50 | 125.50 | 124.18 | 25,530 |
| 2024-10-07 | 126.50 | 126.50 | 122.50 | 123.00 | 121.71 | 23,941 |
| 2024-10-04 | 122.00 | 124.00 | 122.00 | 123.50 | 122.20 | 26,533 |
| 2024-10-01 | 122.00 | 126.50 | 122.00 | 125.00 | 123.69 | 30,201 |
| 2024-09-30 | 122.50 | 124.50 | 122.50 | 124.50 | 123.19 | 27,445 |
| 2024-09-27 | 124.00 | 125.50 | 123.00 | 123.00 | 121.71 | 69,440 |
| 2024-09-26 | 126.50 | 126.50 | 124.50 | 126.00 | 124.68 | 39,648 |
| 2024-09-25 | 124.00 | 126.50 | 124.00 | 126.50 | 125.17 | 15,600 |
| 2024-09-24 | 127.50 | 127.50 | 125.50 | 125.50 | 124.18 | 28,812 |
| 2024-09-23 | 127.00 | 127.50 | 124.50 | 125.50 | 124.18 | 23,094 |
| 2024-09-20 | 127.00 | 127.00 | 125.00 | 125.00 | 123.69 | 16,684 |
| 2024-09-19 | 127.50 | 127.50 | 124.50 | 127.00 | 125.67 | 14,352 |
| 2024-09-18 | 127.50 | 127.50 | 124.50 | 127.00 | 125.67 | 9,322 |
| 2024-09-16 | 127.00 | 127.50 | 124.50 | 125.00 | 123.69 | 11,654 |
| 2024-09-13 | 127.00 | 127.00 | 122.00 | 127.00 | 125.67 | 3,209 |
| 2024-09-12 | 126.00 | 126.50 | 124.50 | 124.50 | 123.19 | 17,167 |
| 2024-09-11 | 126.50 | 126.50 | 122.00 | 125.50 | 124.18 | 2,703 |
| 2024-09-10 | 121.50 | 126.50 | 121.50 | 121.50 | 120.22 | 9,742 |
| 2024-09-09 | 123.00 | 125.50 | 121.50 | 123.50 | 122.20 | 44,343 |
| 2024-09-06 | 128.50 | 128.50 | 122.50 | 125.00 | 123.69 | 56,474 |
| 2024-09-05 | 128.00 | 128.50 | 124.00 | 124.00 | 122.70 | 6,572 |
| 2024-09-04 | 124.50 | 127.50 | 122.50 | 124.00 | 122.70 | 66,586 |
| 2024-09-03 | 126.00 | 128.50 | 126.00 | 128.50 | 127.15 | 73,192 |
| 2024-09-02 | 130.00 | 130.00 | 127.00 | 129.00 | 127.64 | 24,354 |
| 2024-08-30 | 129.50 | 129.50 | 126.00 | 126.00 | 124.68 | 12,544 |
| 2024-08-29 | 126.00 | 129.50 | 124.50 | 126.50 | 125.17 | 103,006 |
| 2024-08-28 | 127.50 | 129.00 | 127.00 | 128.50 | 127.15 | 18,370 |
| 2024-08-27 | 125.00 | 129.00 | 125.00 | 127.50 | 126.16 | 49,692 |
| 2024-08-26 | 128.50 | 129.00 | 125.00 | 127.50 | 126.16 | 20,193 |
| 2024-08-23 | 124.50 | 130.00 | 124.50 | 128.50 | 127.15 | 10,785 |
| 2024-08-22 | 131.00 | 131.00 | 125.00 | 125.00 | 123.69 | 68,408 |
| 2024-08-21 | 130.00 | 130.50 | 126.50 | 127.00 | 125.67 | 49,135 |
| 2024-08-20 | 131.50 | 131.50 | 127.50 | 130.00 | 128.63 | 43,540 |
| 2024-08-19 | 132.00 | 132.00 | 126.00 | 130.00 | 128.14 | 33,073 |
| 2024-08-16 | 123.50 | 129.00 | 123.50 | 129.00 | 127.15 | 88,796 |
| 2024-08-15 | 128.50 | 128.50 | 124.00 | 127.00 | 125.18 | 39,613 |
| 2024-08-14 | 125.00 | 128.50 | 125.00 | 127.00 | 125.18 | 15,486 |
| 2024-08-13 | 131.00 | 131.00 | 125.50 | 126.00 | 124.20 | 22,066 |
| 2024-08-12 | 130.00 | 130.00 | 125.50 | 128.00 | 126.17 | 30,172 |
| 2024-08-09 | 126.00 | 130.00 | 125.50 | 125.50 | 123.70 | 102,485 |
| 2024-08-08 | 129.50 | 129.50 | 123.00 | 123.00 | 121.24 | 17,932 |
| 2024-08-07 | 119.50 | 130.00 | 119.50 | 127.00 | 125.18 | 120,505 |
| 2024-08-06 | 123.50 | 129.50 | 119.50 | 121.50 | 119.76 | 172,742 |
| 2024-08-05 | 137.50 | 137.50 | 119.00 | 121.00 | 119.27 | 318,341 |
| 2024-08-02 | 140.00 | 140.50 | 134.50 | 137.00 | 135.04 | 50,206 |
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.