Foxtron Vehicle Technologies Co., Ltd. (TPE:2258)
Taiwan · Delayed Price · Currency is TWD 41.20
+0.20 (0.49%)
At close: Dec 23, 2025
TPE:2258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 41.70 | 42.25 | 41.30 | 41.80 | - | 1.95% | 950,268 |
| Dec 22, 2025 | 40.25 | 41.60 | 40.10 | 41.00 | 41.00 | 3.80% | 1,427,934 |
| Dec 19, 2025 | 39.00 | 39.70 | 38.85 | 39.50 | 39.50 | 0.77% | 439,171 |
| Dec 18, 2025 | 38.00 | 40.45 | 38.00 | 39.20 | 39.20 | 3.70% | 1,061,276 |
| Dec 17, 2025 | 38.45 | 38.50 | 37.70 | 37.80 | 37.80 | -0.66% | 584,581 |
| Dec 16, 2025 | 37.95 | 38.20 | 37.80 | 38.05 | 38.05 | -0.91% | 653,773 |
| Dec 15, 2025 | 38.65 | 38.65 | 38.35 | 38.40 | 38.40 | -1.16% | 727,655 |
| Dec 12, 2025 | 39.25 | 39.70 | 38.85 | 38.85 | 38.85 | - | 302,673 |
| Dec 11, 2025 | 39.00 | 39.20 | 38.80 | 38.85 | 38.85 | -0.38% | 183,206 |
| Dec 10, 2025 | 38.95 | 39.10 | 38.65 | 39.00 | 39.00 | 0.52% | 303,926 |
| Dec 9, 2025 | 39.20 | 39.20 | 38.60 | 38.80 | 38.80 | -1.27% | 544,461 |
| Dec 8, 2025 | 40.00 | 40.00 | 39.00 | 39.30 | 39.30 | -1.75% | 613,497 |
| Dec 5, 2025 | 40.20 | 40.20 | 39.65 | 40.00 | 40.00 | 0.25% | 329,659 |
| Dec 4, 2025 | 40.10 | 40.10 | 39.55 | 39.90 | 39.90 | -0.50% | 261,233 |
| Dec 3, 2025 | 40.10 | 40.15 | 39.80 | 40.10 | 40.10 | 0.50% | 210,888 |
| Dec 2, 2025 | 39.80 | 40.20 | 39.65 | 39.90 | 39.90 | 0.88% | 347,519 |
| Dec 1, 2025 | 40.45 | 40.50 | 39.40 | 39.55 | 39.55 | -2.22% | 1,136,349 |
| Nov 28, 2025 | 40.55 | 40.80 | 39.95 | 40.45 | 40.45 | -0.49% | 430,542 |
| Nov 27, 2025 | 40.30 | 41.60 | 40.25 | 40.65 | 40.65 | 0.25% | 458,630 |
| Nov 26, 2025 | 40.70 | 41.40 | 40.35 | 40.55 | 40.55 | 0.37% | 425,678 |
| Nov 25, 2025 | 41.00 | 41.00 | 40.30 | 40.40 | 40.40 | -0.86% | 429,918 |
| Nov 24, 2025 | 41.80 | 42.70 | 40.65 | 40.75 | 40.75 | -0.12% | 1,072,966 |
| Nov 21, 2025 | 41.10 | 41.50 | 40.35 | 40.80 | 40.80 | -0.73% | 1,050,426 |
| Nov 20, 2025 | 40.50 | 41.40 | 40.35 | 41.10 | 41.10 | 2.37% | 502,459 |
| Nov 19, 2025 | 40.00 | 40.70 | 39.70 | 40.15 | 40.15 | 1.90% | 684,064 |
| Nov 18, 2025 | 39.85 | 39.95 | 39.15 | 39.40 | 39.40 | -1.62% | 889,760 |
| Nov 17, 2025 | 44.00 | 44.00 | 40.00 | 40.05 | 40.05 | -7.93% | 2,597,116 |
| Nov 14, 2025 | 40.55 | 43.80 | 40.20 | 43.50 | 43.50 | 5.97% | 3,026,634 |
| Nov 13, 2025 | 42.00 | 42.90 | 40.40 | 41.05 | 41.05 | -1.68% | 2,089,015 |
| Nov 12, 2025 | 40.55 | 42.65 | 40.35 | 41.75 | 41.75 | 4.77% | 2,306,322 |
| Nov 11, 2025 | 39.60 | 40.70 | 39.60 | 39.85 | 39.85 | 1.53% | 1,074,130 |
| Nov 10, 2025 | 39.20 | 39.85 | 38.00 | 39.25 | 39.25 | -1.38% | 675,599 |
| Nov 7, 2025 | 38.70 | 39.90 | 38.60 | 39.80 | 39.80 | 2.84% | 732,308 |
| Nov 6, 2025 | 38.80 | 39.20 | 38.65 | 38.70 | 38.70 | 0.13% | 520,905 |
| Nov 5, 2025 | 39.30 | 39.30 | 38.30 | 38.65 | 38.65 | -2.28% | 567,475 |
| Nov 4, 2025 | 39.80 | 40.15 | 39.20 | 39.55 | 39.55 | -0.63% | 386,090 |
| Nov 3, 2025 | 41.00 | 41.00 | 39.60 | 39.80 | 39.80 | -1.49% | 400,741 |
| Oct 31, 2025 | 41.30 | 41.40 | 40.05 | 40.40 | 40.40 | -1.70% | 697,261 |
| Oct 30, 2025 | 40.15 | 41.70 | 39.85 | 41.10 | 41.10 | 2.49% | 1,703,984 |
| Oct 29, 2025 | 38.60 | 41.15 | 38.55 | 40.10 | 40.10 | 3.89% | 1,586,663 |
| Oct 28, 2025 | 39.00 | 39.20 | 38.45 | 38.60 | 38.60 | -0.77% | 582,104 |
| Oct 27, 2025 | 39.00 | 39.25 | 38.50 | 38.90 | 38.90 | 0.13% | 739,011 |
| Oct 23, 2025 | 38.95 | 39.10 | 38.85 | 38.85 | 38.85 | -0.26% | 304,144 |
| Oct 22, 2025 | 39.15 | 39.20 | 38.70 | 38.95 | 38.95 | -0.26% | 331,537 |
| Oct 21, 2025 | 39.00 | 39.60 | 38.80 | 39.05 | 39.05 | 0.77% | 565,097 |
| Oct 20, 2025 | 38.20 | 39.05 | 38.20 | 38.75 | 38.75 | 1.44% | 507,754 |
| Oct 17, 2025 | 37.95 | 38.95 | 37.95 | 38.20 | 38.20 | 1.60% | 510,242 |
| Oct 16, 2025 | 38.00 | 38.20 | 37.50 | 37.60 | 37.60 | - | 423,237 |
| Oct 15, 2025 | 37.55 | 37.95 | 37.50 | 37.60 | 37.60 | 0.13% | 319,710 |
| Oct 14, 2025 | 38.75 | 39.00 | 37.40 | 37.55 | 37.55 | -2.85% | 1,488,357 |