Foxtron Vehicle Technologies Co., Ltd. (TPE:2258)
Taiwan · Delayed Price · Currency is TWD 31.30
-0.90 (-2.80%)
Jun 5, 2026, 1:30 PM CST
TPE:2258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 32.30 | 32.30 | 31.25 | 31.30 | 31.30 | -2.80% | 828,983 |
| Jun 4, 2026 | 32.30 | 33.90 | 32.00 | 32.20 | 32.20 | 0.47% | 1,365,566 |
| Jun 3, 2026 | 32.55 | 34.00 | 32.05 | 32.05 | 32.05 | -2.44% | 1,572,038 |
| Jun 2, 2026 | 33.00 | 33.00 | 31.75 | 32.85 | 32.85 | -0.30% | 1,779,000 |
| Jun 1, 2026 | 30.40 | 33.05 | 30.30 | 32.95 | 32.95 | 9.29% | 2,239,783 |
| May 29, 2026 | 29.55 | 30.30 | 29.35 | 30.15 | 30.15 | 3.25% | 1,151,321 |
| May 28, 2026 | 29.15 | 29.90 | 28.80 | 29.20 | 29.20 | 1.92% | 984,712 |
| May 27, 2026 | 29.05 | 29.20 | 28.40 | 28.65 | 28.65 | -1.38% | 863,820 |
| May 26, 2026 | 29.85 | 30.15 | 29.00 | 29.05 | 29.05 | -3.01% | 975,271 |
| May 25, 2026 | 30.80 | 31.45 | 29.40 | 29.95 | 29.95 | -1.48% | 1,453,505 |
| May 22, 2026 | 28.05 | 30.50 | 28.05 | 30.40 | 30.40 | 8.57% | 2,173,502 |
| May 21, 2026 | 28.00 | 28.30 | 27.55 | 28.00 | 28.00 | 4.67% | 1,028,824 |
| May 20, 2026 | 27.00 | 27.00 | 26.25 | 26.75 | 26.75 | -0.56% | 566,865 |
| May 19, 2026 | 26.15 | 27.10 | 26.15 | 26.90 | 26.90 | 2.87% | 553,310 |
| May 18, 2026 | 27.10 | 27.20 | 25.80 | 26.15 | 26.15 | -4.56% | 1,839,852 |
| May 15, 2026 | 28.70 | 28.70 | 27.35 | 27.40 | 27.40 | -2.84% | 812,363 |
| May 14, 2026 | 28.85 | 29.05 | 28.15 | 28.20 | 28.20 | -2.93% | 739,585 |
| May 13, 2026 | 28.60 | 29.35 | 28.20 | 29.05 | 29.05 | 1.57% | 629,532 |
| May 12, 2026 | 28.05 | 28.90 | 28.00 | 28.60 | 28.60 | 1.78% | 850,939 |
| May 11, 2026 | 28.55 | 28.70 | 28.00 | 28.10 | 28.10 | -2.09% | 1,254,225 |
| May 8, 2026 | 28.95 | 29.80 | 28.60 | 28.70 | 28.70 | 1.41% | 1,295,807 |
| May 7, 2026 | 28.40 | 28.50 | 28.00 | 28.30 | 28.30 | -0.18% | 758,894 |
| May 6, 2026 | 28.60 | 28.60 | 27.30 | 28.35 | 28.35 | 1.25% | 842,153 |
| May 5, 2026 | 28.35 | 28.35 | 27.85 | 28.00 | 28.00 | -1.23% | 625,210 |
| May 4, 2026 | 29.00 | 29.00 | 28.15 | 28.35 | 28.35 | -0.35% | 406,055 |
| Apr 30, 2026 | 28.65 | 28.90 | 28.05 | 28.45 | 28.45 | -0.18% | 466,884 |
| Apr 29, 2026 | 28.80 | 29.10 | 28.15 | 28.50 | 28.50 | 0.18% | 503,468 |
| Apr 28, 2026 | 28.95 | 28.95 | 28.20 | 28.45 | 28.45 | -0.52% | 312,638 |
| Apr 27, 2026 | 29.30 | 29.30 | 28.45 | 28.60 | 28.60 | -2.72% | 738,455 |
| Apr 24, 2026 | 29.35 | 29.60 | 29.05 | 29.40 | 29.40 | 1.38% | 596,174 |
| Apr 23, 2026 | 30.45 | 30.80 | 28.65 | 29.00 | 29.00 | -2.36% | 1,330,077 |
| Apr 22, 2026 | 29.70 | 30.00 | 29.10 | 29.70 | 29.70 | 1.54% | 960,425 |
| Apr 21, 2026 | 28.70 | 29.35 | 28.65 | 29.25 | 29.25 | 2.99% | 1,202,104 |
| Apr 20, 2026 | 28.55 | 28.85 | 28.15 | 28.40 | 28.40 | 0.35% | 692,466 |
| Apr 17, 2026 | 28.85 | 28.85 | 27.95 | 28.30 | 28.30 | 0.18% | 769,671 |
| Apr 16, 2026 | 28.45 | 29.70 | 28.05 | 28.25 | 28.25 | 0.71% | 1,441,794 |
| Apr 15, 2026 | 28.15 | 28.95 | 27.90 | 28.05 | 28.05 | - | 1,134,425 |
| Apr 14, 2026 | 28.00 | 28.20 | 27.60 | 28.05 | 28.05 | 2.19% | 925,866 |
| Apr 13, 2026 | 27.50 | 27.55 | 27.00 | 27.45 | 27.45 | -1.08% | 506,896 |
| Apr 10, 2026 | 27.05 | 28.50 | 27.05 | 27.75 | 27.75 | 2.78% | 824,593 |
| Apr 9, 2026 | 27.60 | 27.60 | 26.70 | 27.00 | 27.00 | -2.00% | 545,068 |
| Apr 8, 2026 | 27.00 | 28.05 | 27.00 | 27.55 | 27.55 | 2.99% | 898,915 |
| Apr 7, 2026 | 27.50 | 27.80 | 26.75 | 26.75 | 26.75 | -2.01% | 864,690 |
| Apr 2, 2026 | 27.30 | 27.90 | 27.10 | 27.30 | 27.30 | - | 636,142 |
| Apr 1, 2026 | 27.00 | 27.50 | 26.80 | 27.30 | 27.30 | 2.63% | 768,753 |
| Mar 31, 2026 | 26.95 | 27.25 | 26.00 | 26.60 | 26.60 | -2.39% | 1,315,065 |
| Mar 30, 2026 | 28.00 | 28.30 | 27.20 | 27.25 | 27.25 | -6.03% | 1,578,291 |
| Mar 27, 2026 | 29.80 | 29.80 | 28.65 | 29.00 | 29.00 | -3.33% | 1,435,410 |
| Mar 26, 2026 | 30.65 | 31.25 | 30.00 | 30.00 | 30.00 | -1.64% | 826,735 |
| Mar 25, 2026 | 31.00 | 31.15 | 29.90 | 30.50 | 30.50 | 1.33% | 952,042 |