Foxtron Vehicle Technologies Co., Ltd. (TPE:2258)
Taiwan · Delayed Price · Currency is TWD 39.90
-0.20 (-0.50%)
Aug 13, 2025, 12:45 PM CST
TPE:2258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 40.30 | 40.50 | 40.10 | 40.10 | 40.10 | -0.50% | 320,143 |
| 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 |
| Jun 27, 2025 | 43.10 | 43.80 | 42.80 | 43.15 | 43.15 | 1.05% | 570,261 |
| Jun 26, 2025 | 40.95 | 42.95 | 40.75 | 42.70 | 42.70 | 4.79% | 742,812 |
| Jun 25, 2025 | 41.00 | 41.00 | 40.50 | 40.75 | 40.75 | 0.99% | 147,756 |
| Jun 24, 2025 | 39.70 | 41.00 | 39.70 | 40.35 | 40.35 | 1.51% | 282,507 |
| Jun 23, 2025 | 38.85 | 40.00 | 38.85 | 39.75 | 39.75 | -1.61% | 277,254 |
| Jun 20, 2025 | 40.30 | 40.85 | 39.60 | 40.40 | 40.40 | 0.25% | 386,073 |
| Jun 19, 2025 | 41.05 | 41.60 | 40.30 | 40.30 | 40.30 | -3.24% | 461,964 |
| Jun 18, 2025 | 40.95 | 41.80 | 40.90 | 41.65 | 41.65 | 1.46% | 576,773 |
| Jun 17, 2025 | 40.65 | 41.05 | 40.50 | 41.05 | 41.05 | 0.98% | 346,074 |
| Jun 16, 2025 | 39.40 | 40.65 | 39.40 | 40.65 | 40.65 | 1.62% | 313,670 |
| Jun 13, 2025 | 40.30 | 40.50 | 40.00 | 40.00 | 40.00 | -1.96% | 588,829 |
| Jun 12, 2025 | 41.30 | 41.60 | 40.70 | 40.80 | 40.80 | -1.21% | 226,059 |
| Jun 11, 2025 | 41.15 | 41.55 | 40.60 | 41.30 | 41.30 | 0.49% | 236,382 |
| Jun 10, 2025 | 41.95 | 41.95 | 40.15 | 41.10 | 41.10 | -0.60% | 471,804 |
| Jun 9, 2025 | 42.20 | 42.20 | 41.35 | 41.35 | 41.35 | -1.78% | 278,923 |
| Jun 6, 2025 | 42.70 | 42.80 | 42.05 | 42.10 | 42.10 | -1.17% | 100,947 |
| Jun 5, 2025 | 42.40 | 42.90 | 42.40 | 42.60 | 42.60 | 0.95% | 132,060 |
| Jun 4, 2025 | 42.75 | 43.00 | 42.10 | 42.20 | 42.20 | 0.72% | 245,822 |