Foxwell Power Co., Ltd. (TPE:6994)
Taiwan · Delayed Price · Currency is TWD 141.00
+3.00 (2.17%)
At close: Mar 18, 2025
Foxwell Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 138.00 | 144.50 | 137.00 | 141.00 | - | 2.17% | 194,271 |
| Mar 17, 2025 | 135.50 | 141.50 | 135.00 | 138.00 | - | 1.85% | 245,305 |
| Mar 14, 2025 | 137.00 | 140.50 | 132.00 | 135.50 | - | -1.09% | 459,002 |
| Mar 13, 2025 | 142.50 | 144.50 | 135.00 | 137.00 | - | -3.86% | 730,162 |
| Mar 12, 2025 | 147.00 | 147.00 | 141.00 | 142.50 | - | -1.72% | 314,250 |
| Mar 11, 2025 | 145.00 | 148.00 | 139.50 | 145.00 | - | -1.69% | 446,321 |
| Mar 10, 2025 | 146.00 | 152.00 | 145.50 | 147.50 | - | 1.37% | 484,210 |
| Mar 7, 2025 | 150.00 | 152.00 | 144.50 | 145.50 | - | -4.59% | 486,273 |
| Mar 6, 2025 | 159.00 | 159.00 | 150.50 | 152.50 | - | -1.61% | 595,150 |
| Mar 5, 2025 | 150.00 | 159.00 | 142.50 | 155.00 | - | 4.73% | 1,074,285 |
| Mar 4, 2025 | 151.00 | 154.00 | 145.50 | 148.00 | - | -3.27% | 876,069 |
| Mar 3, 2025 | 141.50 | 153.00 | 141.00 | 153.00 | - | 6.25% | 1,095,737 |
| Feb 27, 2025 | 144.50 | 153.00 | 143.50 | 144.00 | - | 0.70% | 1,032,025 |
| Feb 26, 2025 | 139.00 | 144.50 | 138.50 | 143.00 | - | 2.14% | 471,491 |
| Feb 25, 2025 | 142.00 | 142.00 | 137.00 | 140.00 | - | -0.71% | 366,054 |
| Feb 24, 2025 | 138.50 | 143.00 | 138.00 | 141.00 | - | 0.71% | 434,254 |
| Feb 21, 2025 | 147.50 | 147.50 | 139.50 | 140.00 | - | -4.76% | 1,106,951 |
| Feb 20, 2025 | 148.00 | 152.50 | 146.50 | 147.00 | - | 1.38% | 911,200 |
| Feb 19, 2025 | 149.00 | 152.50 | 144.00 | 145.00 | - | -3.33% | 854,751 |
| Feb 18, 2025 | 153.00 | 157.00 | 148.50 | 150.00 | - | -3.23% | 1,009,100 |
| Feb 17, 2025 | 159.00 | 166.50 | 148.00 | 155.00 | - | -1.27% | 1,917,210 |
| Feb 14, 2025 | 149.00 | 160.00 | 146.00 | 157.00 | - | 7.53% | 1,749,372 |
| Feb 13, 2025 | 140.00 | 146.00 | 138.00 | 146.00 | - | 5.04% | 1,198,840 |
| Feb 12, 2025 | 146.00 | 146.00 | 137.00 | 139.00 | - | -3.14% | 1,168,117 |
| Feb 11, 2025 | 133.00 | 147.00 | 133.00 | 143.50 | - | 7.09% | 1,965,468 |
| Feb 10, 2025 | 126.50 | 139.00 | 123.00 | 134.00 | - | 5.93% | 1,476,335 |
| Feb 7, 2025 | 117.50 | 128.50 | 117.50 | 126.50 | - | 6.30% | 1,042,538 |
| Feb 6, 2025 | 117.00 | 123.00 | 116.00 | 119.00 | - | 2.15% | 1,193,200 |
| Feb 5, 2025 | 115.00 | 121.50 | 113.00 | 116.50 | - | - | 1,108,100 |
| Feb 4, 2025 | 107.50 | 117.50 | 104.00 | 116.50 | - | 8.88% | 1,391,313 |
| Feb 3, 2025 | 93.90 | 107.00 | 93.90 | 107.00 | - | 9.52% | 1,294,190 |
| Jan 22, 2025 | 92.00 | 98.80 | 91.10 | 97.70 | - | 7.60% | 1,003,057 |
| Jan 21, 2025 | 90.00 | 92.40 | 90.00 | 90.80 | - | 1.23% | 359,636 |
| Jan 20, 2025 | 93.00 | 93.60 | 89.30 | 89.70 | - | -3.55% | 743,207 |
| Jan 17, 2025 | 93.00 | 95.80 | 92.30 | 93.00 | - | -0.11% | 681,080 |
| Jan 16, 2025 | 97.00 | 97.00 | 92.20 | 93.10 | - | -4.22% | 1,345,800 |
| Jan 15, 2025 | 92.00 | 102.50 | 91.60 | 97.20 | - | -13.21% | 2,901,030 |
| Jan 14, 2025 | 111.00 | 115.50 | 107.00 | 112.00 | - | 1.36% | 259,696 |
| Jan 13, 2025 | 113.00 | 115.00 | 109.50 | 110.50 | - | -2.64% | 134,312 |
| Jan 10, 2025 | 114.00 | 115.50 | 111.50 | 113.50 | - | -1.73% | 76,326 |
| Jan 9, 2025 | 115.50 | 116.00 | 114.00 | 115.50 | - | -0.86% | 72,496 |
| Jan 8, 2025 | 115.50 | 116.50 | 114.00 | 116.50 | - | - | 46,254 |
| Jan 7, 2025 | 115.00 | 116.50 | 113.00 | 116.50 | - | 2.19% | 120,932 |
| Jan 6, 2025 | 116.50 | 117.00 | 112.50 | 114.00 | - | -1.30% | 74,745 |
| Jan 3, 2025 | 114.00 | 117.00 | 114.00 | 115.50 | - | -1.28% | 86,175 |
| Jan 2, 2025 | 115.50 | 118.00 | 115.50 | 117.00 | - | -0.85% | 102,936 |
| Dec 31, 2024 | 118.00 | 118.50 | 115.50 | 118.00 | - | 1.29% | 196,994 |
| Dec 30, 2024 | 118.00 | 118.00 | 115.50 | 116.50 | - | -1.27% | 59,059 |
| Dec 27, 2024 | 120.00 | 120.00 | 116.50 | 118.00 | - | -1.26% | 112,441 |
| Dec 26, 2024 | 118.50 | 123.50 | 118.00 | 119.50 | - | 0.84% | 111,626 |