Foxtron Vehicle Technologies Co., Ltd. (TPE:2258)
Taiwan · Delayed Price · Currency is TWD 39.25
-0.10 (-0.25%)
Sep 5, 2025, 1:30 PM CST
TPE:2258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 39.45 | 39.45 | 39.05 | 39.25 | 39.25 | -0.25% | 182,473 |
| Sep 4, 2025 | 39.20 | 39.40 | 39.05 | 39.35 | 39.35 | 0.90% | 275,461 |
| Sep 3, 2025 | 39.30 | 39.50 | 39.00 | 39.00 | 39.00 | -0.51% | 244,454 |
| Sep 2, 2025 | 39.30 | 39.50 | 39.00 | 39.20 | 39.20 | 0.51% | 260,578 |
| Sep 1, 2025 | 39.40 | 39.65 | 39.00 | 39.00 | 39.00 | -1.02% | 325,665 |
| Aug 29, 2025 | 40.15 | 40.15 | 39.40 | 39.40 | 39.40 | -1.87% | 326,561 |
| Aug 28, 2025 | 39.25 | 40.15 | 38.90 | 40.15 | 40.15 | 2.29% | 468,635 |
| Aug 27, 2025 | 38.65 | 39.30 | 38.55 | 39.25 | 39.25 | 0.64% | 429,170 |
| Aug 26, 2025 | 38.85 | 39.10 | 38.50 | 39.00 | 39.00 | - | 228,301 |
| Aug 25, 2025 | 38.50 | 39.70 | 38.50 | 39.00 | 39.00 | 1.30% | 534,510 |
| Aug 22, 2025 | 38.50 | 38.65 | 38.25 | 38.50 | 38.50 | -0.52% | 346,838 |
| Aug 21, 2025 | 38.90 | 38.90 | 38.50 | 38.70 | 38.70 | 0.65% | 189,669 |
| Aug 20, 2025 | 39.00 | 39.00 | 38.20 | 38.45 | 38.45 | -0.39% | 439,786 |
| Aug 19, 2025 | 39.20 | 39.25 | 38.40 | 38.60 | 38.60 | -1.53% | 960,280 |
| Aug 18, 2025 | 39.85 | 40.05 | 39.00 | 39.20 | 39.20 | -2.00% | 1,422,292 |
| Aug 15, 2025 | 40.35 | 40.35 | 39.85 | 40.00 | 40.00 | -0.50% | 337,939 |
| Aug 14, 2025 | 39.85 | 40.45 | 39.85 | 40.20 | 40.20 | 0.88% | 276,440 |
| Aug 13, 2025 | 40.15 | 40.30 | 39.85 | 39.85 | 39.85 | -0.62% | 859,135 |
| Aug 12, 2025 | 40.30 | 40.50 | 40.10 | 40.10 | 40.10 | -0.50% | 321,641 |
| Aug 11, 2025 | 40.50 | 40.50 | 39.85 | 40.30 | 40.30 | 0.12% | 507,901 |
| Aug 8, 2025 | 40.25 | 40.70 | 40.00 | 40.25 | 40.25 | -0.49% | 707,038 |
| Aug 7, 2025 | 40.70 | 40.80 | 40.35 | 40.45 | 40.45 | -0.37% | 594,304 |
| Aug 6, 2025 | 41.50 | 41.55 | 40.60 | 40.60 | 40.60 | -1.93% | 447,465 |
| Aug 5, 2025 | 41.85 | 41.85 | 41.30 | 41.40 | 41.40 | -1.90% | 392,582 |
| Aug 4, 2025 | 40.40 | 42.55 | 40.40 | 42.20 | 42.20 | 2.68% | 629,956 |
| Aug 1, 2025 | 40.00 | 41.40 | 39.50 | 41.10 | 41.10 | 1.23% | 517,873 |
| Jul 31, 2025 | 42.10 | 42.80 | 40.60 | 40.60 | 40.60 | -8.14% | 1,592,547 |
| Jul 30, 2025 | 40.80 | 44.20 | 40.80 | 44.20 | 44.20 | 9.95% | 2,175,759 |
| Jul 29, 2025 | 40.80 | 40.80 | 40.10 | 40.20 | 40.20 | -1.47% | 285,732 |
| Jul 28, 2025 | 40.80 | 41.20 | 40.25 | 40.80 | 40.80 | 0.25% | 193,400 |
| Jul 25, 2025 | 40.50 | 40.80 | 40.45 | 40.70 | 40.70 | 0.49% | 109,393 |
| Jul 24, 2025 | 40.60 | 41.25 | 40.50 | 40.50 | 40.50 | -0.49% | 223,243 |
| Jul 23, 2025 | 40.20 | 40.80 | 40.20 | 40.70 | 40.70 | 1.88% | 169,737 |
| Jul 22, 2025 | 40.60 | 41.60 | 39.95 | 39.95 | 39.95 | -1.60% | 405,149 |
| Jul 21, 2025 | 41.50 | 41.55 | 40.60 | 40.60 | 40.60 | -2.29% | 287,347 |
| Jul 18, 2025 | 42.00 | 42.05 | 41.50 | 41.55 | 41.55 | -0.24% | 268,190 |
| Jul 17, 2025 | 42.20 | 42.40 | 41.65 | 41.65 | 41.65 | -0.83% | 326,189 |
| Jul 16, 2025 | 42.20 | 42.70 | 41.85 | 42.00 | 42.00 | -1.41% | 271,656 |
| Jul 15, 2025 | 41.60 | 42.60 | 41.60 | 42.60 | 42.60 | 2.16% | 373,296 |
| Jul 14, 2025 | 42.00 | 42.10 | 41.40 | 41.70 | 41.70 | -0.83% | 265,994 |
| Jul 11, 2025 | 42.40 | 42.40 | 41.55 | 42.05 | 42.05 | 0.24% | 197,526 |
| Jul 10, 2025 | 41.00 | 41.95 | 40.30 | 41.95 | 41.95 | 1.82% | 323,750 |
| Jul 9, 2025 | 41.00 | 42.05 | 41.00 | 41.20 | 41.20 | -0.24% | 155,711 |
| Jul 8, 2025 | 41.05 | 41.30 | 40.75 | 41.30 | 41.30 | 0.61% | 228,757 |
| Jul 7, 2025 | 41.80 | 41.95 | 41.00 | 41.05 | 41.05 | -1.79% | 205,063 |
| Jul 4, 2025 | 42.65 | 42.65 | 41.80 | 41.80 | 41.80 | -2.68% | 253,464 |
| Jul 3, 2025 | 44.10 | 44.10 | 42.50 | 42.95 | 42.95 | -0.92% | 424,190 |
| Jul 2, 2025 | 43.85 | 44.00 | 43.10 | 43.35 | 43.35 | -1.14% | 230,693 |
| Jul 1, 2025 | 41.85 | 44.70 | 41.85 | 43.85 | 43.85 | 4.40% | 664,683 |
| Jun 30, 2025 | 43.15 | 43.15 | 42.00 | 42.00 | 42.00 | -2.67% | 219,666 |