Foxconn Technology Co., Ltd. (2354.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 62.50 | 63.20 | 61.60 | 61.60 | 61.60 | 10,042,999 |
| 29 Apr 2024 | 62.00 | 64.40 | 61.90 | 62.40 | 62.40 | 27,630,668 |
| 26 Apr 2024 | 61.30 | 62.50 | 61.10 | 61.40 | 61.40 | 14,264,477 |
| 25 Apr 2024 | 61.30 | 62.20 | 60.70 | 60.90 | 60.90 | 14,262,505 |
| 24 Apr 2024 | 61.40 | 63.00 | 60.90 | 62.00 | 62.00 | 45,644,276 |
| 23 Apr 2024 | 57.60 | 61.50 | 57.20 | 60.30 | 60.30 | 31,094,435 |
| 22 Apr 2024 | 56.10 | 57.20 | 55.60 | 57.00 | 57.00 | 10,551,983 |
| 19 Apr 2024 | 56.00 | 56.10 | 54.20 | 55.80 | 55.80 | 11,354,637 |
| 18 Apr 2024 | 55.00 | 56.50 | 54.70 | 56.50 | 56.50 | 8,022,278 |
| 17 Apr 2024 | 55.80 | 56.20 | 55.00 | 55.60 | 55.60 | 11,234,119 |
| 16 Apr 2024 | 57.00 | 57.10 | 54.50 | 55.00 | 55.00 | 15,799,363 |
| 15 Apr 2024 | 58.00 | 58.30 | 57.10 | 57.50 | 57.50 | 11,801,454 |
| 12 Apr 2024 | 59.10 | 59.40 | 58.30 | 58.50 | 58.50 | 13,858,397 |
| 11 Apr 2024 | 61.00 | 61.00 | 58.20 | 59.10 | 59.10 | 30,954,373 |
| 10 Apr 2024 | 63.30 | 63.50 | 61.10 | 61.20 | 61.20 | 24,625,405 |
| 09 Apr 2024 | 63.90 | 64.60 | 62.80 | 63.00 | 63.00 | 23,736,045 |
| 08 Apr 2024 | 63.60 | 63.70 | 62.50 | 63.50 | 63.50 | 22,596,094 |
| 03 Apr 2024 | 63.60 | 64.20 | 63.00 | 64.00 | 64.00 | 26,776,025 |
| 02 Apr 2024 | 63.90 | 65.20 | 63.10 | 64.90 | 64.90 | 35,192,231 |
| 01 Apr 2024 | 63.50 | 65.70 | 63.20 | 63.80 | 63.80 | 35,092,018 |
| 29 Mar 2024 | 65.10 | 65.20 | 62.10 | 63.00 | 63.00 | 43,457,000 |
| 28 Mar 2024 | 64.50 | 68.70 | 64.10 | 65.10 | 65.10 | 144,599,156 |
| 27 Mar 2024 | 58.00 | 63.60 | 58.00 | 63.60 | 63.60 | 68,703,994 |
| 26 Mar 2024 | 59.10 | 59.50 | 57.30 | 57.90 | 57.90 | 18,942,245 |
| 25 Mar 2024 | 59.20 | 59.30 | 57.90 | 58.70 | 58.70 | 17,549,088 |
| 22 Mar 2024 | 59.10 | 60.40 | 58.60 | 59.00 | 59.00 | 34,121,648 |
| 21 Mar 2024 | 58.90 | 60.20 | 57.90 | 59.10 | 59.10 | 41,975,988 |
| 20 Mar 2024 | 57.70 | 60.00 | 57.30 | 58.20 | 58.20 | 72,727,018 |
| 19 Mar 2024 | 54.40 | 58.90 | 54.10 | 58.10 | 58.10 | 31,017,839 |
| 18 Mar 2024 | 56.50 | 56.50 | 54.10 | 55.40 | 55.40 | 23,727,701 |
| 15 Mar 2024 | 55.50 | 58.00 | 55.00 | 55.60 | 55.60 | 67,653,304 |
| 14 Mar 2024 | 58.90 | 58.90 | 53.60 | 53.70 | 53.70 | 46,338,557 |
| 13 Mar 2024 | 60.80 | 60.80 | 56.30 | 58.90 | 58.90 | 109,269,833 |
| 12 Mar 2024 | 50.60 | 55.30 | 50.60 | 55.30 | 55.30 | 27,750,834 |
| 11 Mar 2024 | 49.20 | 51.00 | 48.80 | 50.30 | 50.30 | 5,246,330 |
| 08 Mar 2024 | 50.30 | 50.30 | 49.15 | 49.20 | 49.20 | 3,655,972 |
| 07 Mar 2024 | 49.60 | 50.30 | 49.15 | 50.10 | 50.10 | 4,226,843 |
| 06 Mar 2024 | 50.00 | 50.00 | 49.70 | 49.80 | 49.80 | 2,185,932 |
| 05 Mar 2024 | 50.40 | 50.90 | 50.00 | 50.50 | 50.50 | 3,275,580 |
| 04 Mar 2024 | 49.30 | 50.50 | 49.30 | 50.00 | 50.00 | 2,403,386 |
| 01 Mar 2024 | 49.70 | 49.90 | 49.20 | 49.30 | 49.30 | 2,134,200 |
| 29 Feb 2024 | 49.95 | 49.95 | 49.60 | 49.70 | 49.70 | 2,318,492 |
| 27 Feb 2024 | 50.00 | 50.20 | 49.60 | 49.70 | 49.70 | 2,196,173 |
| 26 Feb 2024 | 49.85 | 50.20 | 49.85 | 50.00 | 50.00 | 1,454,688 |
| 23 Feb 2024 | 50.60 | 50.80 | 50.00 | 50.10 | 50.10 | 1,380,592 |
| 22 Feb 2024 | 50.50 | 51.00 | 50.40 | 50.70 | 50.70 | 2,422,763 |
| 21 Feb 2024 | 50.40 | 50.50 | 50.00 | 50.10 | 50.10 | 1,636,104 |
| 20 Feb 2024 | 50.30 | 50.50 | 50.10 | 50.30 | 50.30 | 1,089,451 |
| 19 Feb 2024 | 49.75 | 50.50 | 49.70 | 50.30 | 50.30 | 1,559,756 |
| 16 Feb 2024 | 49.40 | 49.60 | 49.25 | 49.40 | 49.40 | 2,031,384 |
| 15 Feb 2024 | 49.70 | 49.80 | 49.05 | 49.40 | 49.40 | 3,067,128 |
| 05 Feb 2024 | 50.30 | 50.50 | 50.10 | 50.20 | 50.20 | 1,664,791 |
| 02 Feb 2024 | 51.00 | 51.00 | 50.50 | 50.90 | 50.90 | 1,229,084 |
| 01 Feb 2024 | 50.70 | 50.90 | 50.20 | 50.80 | 50.80 | 1,249,378 |
| 31 Jan 2024 | 50.20 | 50.50 | 50.00 | 50.50 | 50.50 | 1,673,184 |
| 30 Jan 2024 | 50.70 | 50.90 | 50.00 | 50.40 | 50.40 | 1,617,154 |
| 29 Jan 2024 | 50.20 | 50.70 | 50.20 | 50.70 | 50.70 | 1,053,032 |
| 26 Jan 2024 | 50.30 | 50.70 | 50.20 | 50.50 | 50.50 | 1,213,214 |
| 25 Jan 2024 | 50.40 | 50.80 | 50.20 | 50.60 | 50.60 | 1,315,817 |
| 24 Jan 2024 | 50.30 | 50.60 | 50.20 | 50.40 | 50.40 | 965,690 |
| 23 Jan 2024 | 50.20 | 50.50 | 50.00 | 50.20 | 50.20 | 1,086,204 |
| 22 Jan 2024 | 50.00 | 50.50 | 49.90 | 50.20 | 50.20 | 1,190,493 |
| 19 Jan 2024 | 49.50 | 49.85 | 49.45 | 49.70 | 49.70 | 2,087,909 |
| 18 Jan 2024 | 49.60 | 50.10 | 49.60 | 49.60 | 49.60 | 2,140,050 |
| 17 Jan 2024 | 50.30 | 50.60 | 49.65 | 49.65 | 49.65 | 4,529,449 |
| 16 Jan 2024 | 51.10 | 51.20 | 50.20 | 50.80 | 50.80 | 2,916,985 |
| 15 Jan 2024 | 51.40 | 51.50 | 51.20 | 51.30 | 51.30 | 979,209 |
| 12 Jan 2024 | 51.30 | 51.50 | 51.20 | 51.40 | 51.40 | 994,990 |
| 11 Jan 2024 | 51.60 | 51.60 | 51.20 | 51.30 | 51.30 | 884,081 |
| 10 Jan 2024 | 51.50 | 51.50 | 50.90 | 51.20 | 51.20 | 2,180,670 |
| 09 Jan 2024 | 51.80 | 52.00 | 51.50 | 51.50 | 51.50 | 1,446,474 |
| 08 Jan 2024 | 51.60 | 52.00 | 51.50 | 51.60 | 51.60 | 2,080,435 |
| 05 Jan 2024 | 51.90 | 52.20 | 51.60 | 51.80 | 51.80 | 1,372,642 |
| 04 Jan 2024 | 52.10 | 52.10 | 51.80 | 51.90 | 51.90 | 1,135,148 |
| 03 Jan 2024 | 52.40 | 52.50 | 51.90 | 52.10 | 52.10 | 1,892,217 |
| 02 Jan 2024 | 53.10 | 53.30 | 52.50 | 52.80 | 52.80 | 1,493,554 |
| 29 Dec 2023 | 52.80 | 53.60 | 52.50 | 53.10 | 53.10 | 4,005,553 |
| 28 Dec 2023 | 52.10 | 52.90 | 52.10 | 52.70 | 52.70 | 2,413,659 |
| 27 Dec 2023 | 52.20 | 52.40 | 52.10 | 52.40 | 52.40 | 1,676,632 |
| 26 Dec 2023 | 52.20 | 52.30 | 52.00 | 52.20 | 52.20 | 1,411,553 |
| 25 Dec 2023 | 51.70 | 52.10 | 51.70 | 51.90 | 51.90 | 1,046,293 |
| 22 Dec 2023 | 51.50 | 51.80 | 51.40 | 51.70 | 51.70 | 2,118,585 |
| 21 Dec 2023 | 51.50 | 52.00 | 51.50 | 51.70 | 51.70 | 1,207,948 |
| 20 Dec 2023 | 51.70 | 52.30 | 51.60 | 52.30 | 52.30 | 1,677,428 |
| 19 Dec 2023 | 51.90 | 51.90 | 51.40 | 51.60 | 51.60 | 1,734,350 |
| 18 Dec 2023 | 51.90 | 52.10 | 51.70 | 52.00 | 52.00 | 1,683,719 |
| 15 Dec 2023 | 52.20 | 52.30 | 52.00 | 52.00 | 52.00 | 4,755,619 |
| 14 Dec 2023 | 52.20 | 52.30 | 51.70 | 52.00 | 52.00 | 2,769,515 |
| 13 Dec 2023 | 51.40 | 52.20 | 51.40 | 52.00 | 52.00 | 2,164,798 |
| 12 Dec 2023 | 51.90 | 51.90 | 51.20 | 51.30 | 51.30 | 1,838,164 |
| 11 Dec 2023 | 52.00 | 52.00 | 51.20 | 51.30 | 51.30 | 2,594,896 |
| 08 Dec 2023 | 51.60 | 51.80 | 51.50 | 51.60 | 51.60 | 1,760,413 |
| 07 Dec 2023 | 51.90 | 52.20 | 51.50 | 51.50 | 51.50 | 3,651,646 |
| 06 Dec 2023 | 52.60 | 52.60 | 51.70 | 52.00 | 52.00 | 6,512,872 |
| 05 Dec 2023 | 53.20 | 53.80 | 53.00 | 53.10 | 53.10 | 2,037,110 |
| 04 Dec 2023 | 53.20 | 53.60 | 53.20 | 53.20 | 53.20 | 1,768,023 |
| 01 Dec 2023 | 53.20 | 53.30 | 53.00 | 53.20 | 53.20 | 1,931,983 |
| 30 Nov 2023 | 53.50 | 53.60 | 53.10 | 53.30 | 53.30 | 1,820,306 |
| 29 Nov 2023 | 53.30 | 53.60 | 53.30 | 53.40 | 53.40 | 1,636,942 |
| 28 Nov 2023 | 53.10 | 53.60 | 53.00 | 53.40 | 53.40 | 1,452,685 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.