Foxtron Vehicle Technologies Co., Ltd. (TPE:2258)
Taiwan · Delayed Price · Currency is TWD 27.40
-0.80 (-2.84%)
May 15, 2026, 1:30 PM CST
TPE:2258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 28.70 | 28.70 | 27.35 | 27.40 | 27.40 | -2.84% | 811,363 |
| 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 |
| Mar 24, 2026 | 30.90 | 31.10 | 29.80 | 30.10 | 30.10 | -0.33% | 992,355 |
| Mar 23, 2026 | 30.00 | 30.50 | 30.00 | 30.20 | 30.20 | -2.27% | 688,641 |
| Mar 20, 2026 | 30.45 | 31.35 | 30.25 | 30.90 | 30.90 | 0.65% | 875,867 |
| Mar 19, 2026 | 31.55 | 31.95 | 30.70 | 30.70 | 30.70 | -3.91% | 1,633,545 |
| Mar 18, 2026 | 32.65 | 32.80 | 31.90 | 31.95 | 31.95 | -0.31% | 692,508 |
| Mar 17, 2026 | 32.15 | 32.40 | 31.80 | 32.05 | 32.05 | 0.47% | 656,088 |
| Mar 16, 2026 | 32.25 | 32.60 | 31.70 | 31.90 | 31.90 | -1.09% | 868,149 |
| Mar 13, 2026 | 32.65 | 32.85 | 32.20 | 32.25 | 32.25 | -2.57% | 1,625,647 |
| Mar 12, 2026 | 33.85 | 34.65 | 32.90 | 33.10 | 33.10 | -4.06% | 991,951 |
| Mar 11, 2026 | 33.85 | 34.50 | 33.85 | 34.50 | 34.50 | 2.22% | 300,064 |
| Mar 10, 2026 | 34.50 | 35.00 | 33.05 | 33.75 | 33.75 | 0.30% | 821,205 |
| Mar 9, 2026 | 32.95 | 33.80 | 32.25 | 33.65 | 33.65 | -6.01% | 1,288,483 |
| Mar 6, 2026 | 35.50 | 36.30 | 35.20 | 35.80 | 35.80 | 0.14% | 380,563 |
| Mar 5, 2026 | 35.65 | 37.05 | 35.15 | 35.75 | 35.75 | 1.85% | 716,299 |
| Mar 4, 2026 | 37.75 | 37.75 | 35.10 | 35.10 | 35.10 | -7.27% | 1,500,780 |