Foxtron Vehicle Technologies Co., Ltd. 2258
TWSE · Taiwan · Commercial Services
TWD 31.90-0.10 (-0.31%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 31.90 | -0.31% | TWD 32.00 | TWD 32.45 | TWD 31.75 | 535.03K |
| 2026-09-30 | TWD 32.00 | +3.39% | TWD 31.00 | TWD 32.00 | TWD 31.00 | 862.01K |
| 2026-09-29 | TWD 30.95 | +1.48% | TWD 30.60 | TWD 31.30 | TWD 30.50 | 467.00K |
| 2026-09-24 | TWD 30.50 | -0.33% | TWD 30.30 | TWD 30.60 | TWD 30.30 | 179.00K |
| 2026-09-23 | TWD 30.60 | -0.97% | TWD 31.45 | TWD 31.45 | TWD 30.60 | 224.06K |
| 2026-09-22 | TWD 30.90 | -1.44% | TWD 31.50 | TWD 31.50 | TWD 30.35 | 422.00K |
| 2026-09-21 | TWD 31.35 | -1.26% | TWD 31.50 | TWD 31.50 | TWD 31.00 | 251.00K |
| 2026-09-18 | TWD 31.75 | +2.75% | TWD 31.10 | TWD 31.75 | TWD 30.70 | 519.06K |
| 2026-09-17 | TWD 30.90 | +2.49% | TWD 30.20 | TWD 30.95 | TWD 30.20 | 323.00K |
| 2026-09-16 | TWD 30.15 | +0.33% | TWD 30.20 | TWD 30.45 | TWD 29.95 | 246.00K |
| 2026-09-15 | TWD 30.05 | -0.17% | TWD 29.90 | TWD 30.25 | TWD 29.80 | 285.00K |
| 2026-09-14 | TWD 30.10 | -1.47% | TWD 29.95 | TWD 30.50 | TWD 29.85 | 293.37K |
| 2026-09-11 | TWD 30.55 | -1.77% | TWD 30.50 | TWD 30.90 | TWD 30.10 | 431.00K |
| 2026-09-10 | TWD 31.10 | -2.20% | TWD 31.35 | TWD 31.50 | TWD 31.10 | 254.10K |
| 2026-09-09 | TWD 31.80 | -0.16% | TWD 31.50 | TWD 31.85 | TWD 31.30 | 287.00K |
| 2026-09-08 | TWD 31.85 | +1.11% | TWD 31.60 | TWD 32.05 | TWD 31.40 | 468.03K |
| 2026-09-07 | TWD 31.50 | +3.96% | TWD 31.95 | TWD 31.95 | TWD 31.00 | 759.02K |
| 2026-09-04 | TWD 30.30 | +0.66% | TWD 30.50 | TWD 30.90 | TWD 30.00 | 653.02K |
| 2026-09-03 | TWD 30.10 | -2.90% | TWD 30.90 | TWD 31.50 | TWD 30.10 | 532.02K |
| 2026-09-02 | TWD 31.00 | -1.59% | TWD 31.15 | TWD 31.25 | TWD 30.70 | 379.00K |
| 2026-09-01 | TWD 31.50 | +1.29% | TWD 30.95 | TWD 31.55 | TWD 30.95 | 294.00K |
| 2026-08-31 | TWD 31.10 | -0.64% | TWD 31.40 | TWD 31.40 | TWD 31.00 | 368.00K |
| 2026-08-28 | TWD 31.30 | -0.95% | TWD 31.55 | TWD 31.90 | TWD 31.25 | 225.00K |
| 2026-08-27 | TWD 31.60 | +0.16% | TWD 31.20 | TWD 31.85 | TWD 31.15 | 238.00K |
| 2026-08-26 | TWD 31.55 | +1.77% | TWD 31.00 | TWD 31.70 | TWD 31.00 | 306.06K |
| 2026-08-25 | TWD 31.00 | -1.43% | TWD 31.45 | TWD 31.50 | TWD 30.95 | 242.00K |
| 2026-08-24 | TWD 31.45 | -1.72% | TWD 31.95 | TWD 32.05 | TWD 31.20 | 326.00K |
| 2026-08-21 | TWD 32.00 | -0.47% | TWD 32.10 | TWD 32.35 | TWD 31.60 | 215.01K |
| 2026-08-20 | TWD 32.15 | +3.54% | TWD 31.25 | TWD 32.20 | TWD 31.25 | 607.00K |
| 2026-08-19 | TWD 31.05 | -0.32% | TWD 31.25 | TWD 31.60 | TWD 30.95 | 367.00K |
| 2026-08-18 | TWD 31.15 | -1.42% | TWD 31.15 | TWD 31.50 | TWD 31.10 | 252.05K |
| 2026-08-17 | TWD 31.60 | +0.32% | TWD 31.10 | TWD 31.95 | TWD 31.10 | 207.00K |
| 2026-08-14 | TWD 31.50 | -1.41% | TWD 32.00 | TWD 32.00 | TWD 31.50 | 226.10K |
| 2026-08-13 | TWD 31.95 | 0.00% | TWD 31.90 | TWD 32.00 | TWD 31.40 | 398.03K |
| 2026-08-12 | TWD 31.95 | +2.57% | TWD 31.15 | TWD 32.40 | TWD 31.15 | 726.20K |
| 2026-08-11 | TWD 31.15 | +3.15% | TWD 30.20 | TWD 31.15 | TWD 30.20 | 543.36K |
| 2026-08-10 | TWD 30.20 | +1.17% | TWD 29.85 | TWD 30.45 | TWD 29.55 | 332.10K |
| 2026-08-07 | TWD 29.85 | -0.33% | TWD 29.85 | TWD 30.10 | TWD 29.65 | 395.00K |
| 2026-08-06 | TWD 29.95 | -0.17% | TWD 29.80 | TWD 30.30 | TWD 29.70 | 488.10K |
| 2026-08-05 | TWD 30.00 | 0.00% | TWD 30.50 | TWD 31.00 | TWD 29.50 | 592.00K |
| 2026-08-04 | TWD 30.00 | -4.46% | TWD 30.30 | TWD 30.55 | TWD 29.35 | 1.26M |
| 2026-08-03 | TWD 31.40 | -1.88% | TWD 31.75 | TWD 31.75 | TWD 31.25 | 408.05K |
| 2026-07-31 | TWD 32.00 | +2.07% | TWD 31.80 | TWD 32.40 | TWD 31.70 | 380.05K |
| 2026-07-30 | TWD 31.35 | -2.79% | TWD 32.50 | TWD 32.55 | TWD 31.35 | 446.00K |
| 2026-07-29 | TWD 32.25 | +2.54% | TWD 31.95 | TWD 32.25 | TWD 31.40 | 1.27M |
| 2026-07-28 | TWD 31.45 | -1.72% | TWD 32.30 | TWD 32.30 | TWD 31.10 | 547.00K |
| 2026-07-27 | TWD 32.00 | -0.16% | TWD 32.25 | TWD 32.25 | TWD 31.55 | 323.10K |
| 2026-07-24 | TWD 32.05 | +1.10% | TWD 31.40 | TWD 32.05 | TWD 30.90 | 413.00K |
| 2026-07-23 | TWD 31.70 | -0.31% | TWD 31.90 | TWD 32.10 | TWD 31.65 | 247.00K |
| 2026-07-22 | TWD 31.80 | -2.00% | TWD 32.15 | TWD 32.50 | TWD 31.80 | 477.74K |
| 2026-07-21 | TWD 32.45 | 0.00% | TWD 32.50 | TWD 32.60 | TWD 32.20 | 219.45K |
| 2026-07-20 | TWD 32.45 | +1.09% | TWD 32.95 | TWD 32.95 | TWD 32.15 | 585.20K |
| 2026-07-17 | TWD 32.10 | -1.23% | TWD 32.50 | TWD 32.55 | TWD 31.75 | 581.10K |
| 2026-07-16 | TWD 32.50 | -0.31% | TWD 32.85 | TWD 32.85 | TWD 31.75 | 277.00K |
| 2026-07-15 | TWD 32.60 | +1.56% | TWD 32.60 | TWD 32.60 | TWD 31.60 | 599.09K |
| 2026-07-14 | TWD 32.10 | +1.90% | TWD 32.20 | TWD 32.75 | TWD 31.40 | 1.06M |
| 2026-07-13 | TWD 31.50 | -0.94% | TWD 31.60 | TWD 31.80 | TWD 30.75 | 722.88K |
| 2026-07-10 | TWD 31.80 | 0.00% | TWD 31.80 | TWD 31.80 | TWD 31.80 | 0 |
| 2026-07-09 | TWD 31.80 | -1.40% | TWD 32.20 | TWD 32.20 | TWD 31.75 | 333.01K |
| 2026-07-08 | TWD 32.25 | -0.31% | TWD 32.30 | TWD 32.30 | TWD 31.70 | 282.00K |
| 2026-07-07 | TWD 32.35 | +0.31% | TWD 32.25 | TWD 32.80 | TWD 32.00 | 503.00K |
| 2026-07-06 | TWD 32.25 | -1.98% | TWD 32.90 | TWD 33.10 | TWD 32.20 | 532.00K |
| 2026-07-03 | TWD 32.90 | +0.92% | TWD 31.70 | TWD 33.15 | TWD 31.70 | 552.05K |
| 2026-07-02 | TWD 32.60 | -1.66% | TWD 33.15 | TWD 33.50 | TWD 32.45 | 589.03K |
| 2026-07-01 | TWD 33.15 | +0.61% | TWD 32.95 | TWD 33.55 | TWD 32.40 | 524.00K |
| 2026-06-30 | TWD 32.95 | +3.62% | TWD 32.00 | TWD 32.95 | TWD 31.50 | 486.05K |
| 2026-06-29 | TWD 31.80 | +0.79% | TWD 32.70 | TWD 32.95 | TWD 31.50 | 546.33K |
| 2026-06-26 | TWD 31.55 | -5.26% | TWD 32.95 | TWD 32.95 | TWD 31.55 | 1.02M |
| 2026-06-25 | TWD 33.30 | -4.03% | TWD 34.70 | TWD 34.95 | TWD 33.30 | 989.21K |
| 2026-06-24 | TWD 34.70 | +2.06% | TWD 33.70 | TWD 35.00 | TWD 33.60 | 940.32K |
| 2026-06-23 | TWD 34.00 | -0.58% | TWD 34.20 | TWD 34.35 | TWD 33.30 | 730.05K |
| 2026-06-22 | TWD 34.20 | +3.64% | TWD 33.30 | TWD 34.45 | TWD 33.30 | 1.26M |
| 2026-06-18 | TWD 33.00 | +3.61% | TWD 32.15 | TWD 33.30 | TWD 32.05 | 978.15K |
| 2026-06-17 | TWD 31.85 | +0.47% | TWD 31.55 | TWD 32.80 | TWD 31.25 | 978.10K |
| 2026-06-16 | TWD 31.70 | -0.78% | TWD 32.00 | TWD 32.55 | TWD 31.45 | 1.67M |
| 2026-06-15 | TWD 31.95 | +4.24% | TWD 31.10 | TWD 31.95 | TWD 30.90 | 694.30K |
| 2026-06-12 | TWD 30.65 | -1.29% | TWD 31.60 | TWD 31.60 | TWD 30.55 | 518.12K |
| 2026-06-11 | TWD 31.05 | +3.33% | TWD 30.25 | TWD 31.50 | TWD 29.75 | 756.10K |
| 2026-06-10 | TWD 30.05 | -1.31% | TWD 30.20 | TWD 30.75 | TWD 30.05 | 774.00K |
| 2026-06-09 | TWD 30.45 | +0.50% | TWD 30.20 | TWD 30.70 | TWD 30.00 | 868.00K |
| 2026-06-08 | TWD 30.30 | -3.19% | TWD 29.90 | TWD 31.30 | TWD 29.50 | 916.00K |
| 2026-06-05 | TWD 31.30 | -2.80% | TWD 32.30 | TWD 32.30 | TWD 31.25 | 824.02K |
| 2026-06-04 | TWD 32.20 | +0.47% | TWD 32.30 | TWD 33.90 | TWD 32.00 | 1.36M |
| 2026-06-03 | TWD 32.05 | -2.44% | TWD 32.55 | TWD 34.00 | TWD 32.05 | 1.56M |
| 2026-06-02 | TWD 32.85 | -0.30% | TWD 33.00 | TWD 33.00 | TWD 31.75 | 1.77M |
| 2026-06-01 | TWD 32.95 | +9.29% | TWD 30.40 | TWD 33.05 | TWD 30.30 | 2.23M |
| 2026-05-29 | TWD 30.15 | +3.25% | TWD 29.55 | TWD 30.30 | TWD 29.35 | 1.14M |
| 2026-05-28 | TWD 29.20 | +1.92% | TWD 29.15 | TWD 29.90 | TWD 28.80 | 979.10K |
| 2026-05-27 | TWD 28.65 | -1.38% | TWD 29.05 | TWD 29.20 | TWD 28.40 | 859.00K |
| 2026-05-26 | TWD 29.05 | -3.01% | TWD 29.85 | TWD 30.15 | TWD 29.00 | 967.22K |