Taiwan - Delayed Quote
TWD
Foxconn Technology Co., Ltd. (2354.TW)
59.60
-2.30
(-3.72%)
At close: October 30 at 1:30:40 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
60.60
60.80
59.10
59.60
59.60
5,171,062
Oct 29, 2026
62.10
62.70
61.50
61.90
61.90
2,623,414
Oct 28, 2026
62.50
63.00
61.80
62.50
62.50
2,974,112
Oct 27, 2026
63.00
63.00
61.60
62.10
62.10
3,513,543
Oct 23, 2026
62.00
62.00
62.00
62.00
62.00
-
Oct 22, 2026
63.60
63.80
61.90
62.00
62.00
2,755,763
Oct 21, 2026
62.50
63.60
62.50
63.40
63.40
3,764,377
Oct 20, 2026
61.00
62.60
61.00
62.00
62.00
3,577,481
Oct 19, 2026
62.50
62.50
60.90
61.50
61.50
3,680,407
Oct 16, 2026
62.30
63.30
62.30
62.80
62.80
2,736,481
Oct 15, 2026
62.60
62.90
61.90
62.10
62.10
4,729,714
Oct 14, 2026
62.50
63.70
62.40
63.70
63.70
4,668,920
Oct 13, 2026
62.20
62.80
61.60
62.00
62.00
3,499,169
Oct 12, 2026
61.70
63.70
61.50
63.20
63.20
5,661,913
Oct 8, 2026
62.10
62.60
61.70
62.00
62.00
5,335,055
Oct 7, 2026
62.80
62.90
62.00
62.10
62.10
5,795,797
Oct 6, 2026
64.00
64.80
62.70
62.70
62.70
12,243,062
Oct 5, 2026
66.30
66.90
64.20
64.40
64.40
14,754,434
Oct 2, 2026
66.00
66.00
64.90
65.70
65.70
8,891,011
Oct 1, 2026
67.10
69.50
65.30
66.20
66.20
21,858,817
Sep 30, 2026
65.60
66.40
65.50
65.70
65.70
8,448,952
Sep 29, 2026
65.70
65.80
65.10
65.10
65.10
4,828,613
Sep 24, 2026
65.60
66.00
65.30
65.90
65.90
6,133,573
Sep 23, 2026
66.00
66.40
65.60
65.90
65.90
6,398,345
Sep 22, 2026
65.50
66.20
65.00
65.60
65.60
8,813,025
Sep 21, 2026
65.50
65.50
64.70
64.90
64.90
6,406,202
Sep 18, 2026
67.50
67.50
64.80
65.70
65.70
14,060,036
Sep 17, 2026
65.90
69.00
65.90
66.30
66.30
24,083,584
Sep 16, 2026
65.00
66.00
64.80
65.20
65.20
6,097,630
Sep 15, 2026
64.50
65.10
63.90
64.60
64.60
6,894,810
Sep 14, 2026
64.70
64.90
63.30
64.70
64.70
8,561,805
Sep 11, 2026
64.10
66.70
63.90
65.70
65.70
17,964,653
Sep 10, 2026
63.80
65.10
63.70
65.00
65.00
6,788,199
Sep 9, 2026
64.20
65.30
64.20
64.50
64.50
6,853,259
Sep 8, 2026
66.20
66.30
64.30
64.50
64.50
16,131,483
Sep 7, 2026
66.70
66.80
64.70
65.70
65.70
11,450,369
Sep 4, 2026
65.40
66.00
64.60
65.60
65.60
12,377,098
Sep 3, 2026
67.00
67.20
63.70
63.70
63.70
17,639,145
Sep 2, 2026
65.40
67.00
65.20
66.30
66.30
15,293,869
Sep 1, 2026
65.00
66.50
64.70
65.90
65.90
24,133,437
Aug 31, 2026
63.00
65.10
62.60
64.70
64.70
13,963,799
Aug 28, 2026
65.30
65.30
63.30
63.90
63.90
18,886,097
Aug 27, 2026
61.60
65.30
61.60
64.40
64.40
33,793,313
Aug 26, 2026
60.50
61.80
60.20
61.50
61.50
5,348,919
Aug 25, 2026
60.30
60.70
59.50
60.50
60.50
2,685,733
Aug 24, 2026
60.30
60.80
59.90
60.50
60.50
2,866,360
Aug 21, 2026
59.40
60.50
59.20
60.20
60.20
3,265,632
Aug 20, 2026
61.20
61.40
59.40
60.20
60.20
5,768,638
Aug 19, 2026
59.50
61.50
58.80
60.80
60.80
7,215,711
Aug 18, 2026
61.50
61.50
59.60
59.90
59.90
8,015,808
Aug 17, 2026
62.60
62.80
61.60
61.70
61.70
5,564,961
Aug 14, 2026
62.80
63.40
62.00
62.50
62.50
9,837,639
Aug 13, 2026
63.60
63.80
61.90
62.80
62.80
16,914,265
Aug 12, 2026
63.10
64.60
62.80
63.00
63.00
16,533,054
Aug 11, 2026
63.10
63.90
61.70
62.70
62.70
16,955,010
Aug 10, 2026
62.40
65.20
61.80
63.10
63.10
37,358,111
Aug 7, 2026
62.70
64.80
60.80
61.80
61.80
81,031,189
Aug 6, 2026
58.20
61.00
57.40
61.00
61.00
29,812,766
Aug 5, 2026
56.80
57.20
55.50
55.50
55.50
4,728,936
Aug 4, 2026
56.30
56.90
55.60
56.00
56.00
3,039,289
Aug 3, 2026
56.10
56.90
55.20
56.40
56.40
3,320,384
Jul 31, 2026
54.90
57.10
54.80
56.50
56.50
8,061,899
Jul 30, 2026
53.60
54.20
52.40
53.10
53.10
4,937,594
Jul 29, 2026
54.60
55.30
51.20
53.00
53.00
8,636,092
Jul 28, 2026
55.40
55.60
53.90
54.00
54.00
5,687,056
Jul 27, 2026
57.50
57.50
55.50
56.20
56.20
3,682,520
Jul 24, 2026
56.80
57.70
56.30
57.10
57.10
4,100,118
Jul 23, 2026
56.60
57.30
56.10
57.00
57.00
5,862,863
Jul 22, 2026
55.60
56.80
55.60
56.10
56.10
3,969,176
Jul 21, 2026
54.50
55.80
54.50
55.20
55.20
3,968,926
Jul 20, 2026
55.00
55.00
52.90
54.00
54.00
5,826,847
Jul 17, 2026
55.50
56.00
53.80
54.00
54.00
7,041,450
Jul 16, 2026
56.10
56.80
55.60
56.40
56.40
2,761,160
Jul 15, 2026
56.10
56.80
56.00
56.40
56.40
2,433,569
Jul 14, 2026
57.10
57.10
54.50
55.70
55.70
4,706,941
Jul 13, 2026
57.20
57.90
56.50
56.60
56.60
3,460,930
Jul 9, 2026
57.20
58.00
56.50
57.00
57.00
3,672,236
Jul 8, 2026
57.20
57.90
55.80
57.90
57.90
5,351,019
Jul 7, 2026
58.30
59.10
56.50
56.90
56.90
6,382,086
Jul 6, 2026
58.60
60.30
58.20
58.40
58.40
16,732,030
Jul 3, 2026
54.60
55.80
54.40
55.60
55.60
3,117,075
Jul 2, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
54.00
55.40
53.90
54.90
54.90
6,443,858
Jul 1, 2026
55.90
56.00
55.00
55.00
53.50
4,802,334
Jun 30, 2026
55.50
55.60
55.00
55.30
53.79
3,914,461
Jun 29, 2026
55.40
55.90
54.60
54.80
53.31
4,686,358
Jun 26, 2026
57.10
57.10
54.90
54.90
53.40
11,478,955
Jun 25, 2026
58.50
58.50
57.30
57.40
55.83
4,704,048
Jun 24, 2026
56.60
59.00
56.40
58.00
56.42
8,971,565
Jun 23, 2026
58.00
58.40
56.50
56.60
55.06
10,599,832
Jun 22, 2026
58.40
58.70
57.50
58.00
56.42
9,950,424
Jun 18, 2026
57.80
58.20
57.50
57.90
56.32
7,870,400
Jun 17, 2026
56.50
57.50
56.50
57.50
55.93
3,752,880
Jun 16, 2026
58.40
58.40
56.90
57.00
55.45
5,266,336
Jun 15, 2026
58.70
59.00
57.70
57.70
56.13
5,185,349
Jun 12, 2026
57.60
58.00
57.00
57.00
55.45
5,151,446
Jun 11, 2026
55.90
56.70
55.40
56.20
54.67
8,404,061
Jun 10, 2026
57.70
58.40
56.10
56.30
54.76
9,454,496
Jun 9, 2026
57.00
59.20
56.50
58.80
57.20
9,075,757
Jun 8, 2026
55.00
56.80
54.90
56.40
54.86
13,191,249
Jun 5, 2026
61.60
62.00
59.70
60.60
58.95
11,772,609
Jun 4, 2026
64.60
64.80
62.20
62.30
60.60
16,236,587
Jun 3, 2026
65.00
66.40
63.20
65.10
63.32
37,003,801
Jun 2, 2026
63.50
64.50
62.80
64.00
62.25
30,008,359
Jun 1, 2026
61.60
64.00
61.40
62.80
61.09
32,349,142
May 29, 2026
59.00
61.70
59.00
60.90
59.24
20,298,147
May 28, 2026
59.70
60.50
57.80
58.30
56.71
10,487,470
May 27, 2026
60.90
61.30
59.30
59.70
58.07
10,983,819
May 26, 2026
61.60
61.90
59.50
60.50
58.85
9,820,902
May 25, 2026
61.50
61.60
60.10
61.10
59.43
13,209,022
May 22, 2026
59.10
60.40
58.70
60.20
58.56
10,192,897
May 21, 2026
57.80
59.90
57.80
58.90
57.29
11,787,815
May 20, 2026
57.80
58.00
56.70
57.50
55.93
7,967,633
May 19, 2026
58.60
59.50
57.70
57.70
56.13
6,935,817
May 18, 2026
59.10
59.40
57.60
58.60
57.00
6,641,828
May 15, 2026
59.90
61.70
58.80
59.40
57.78
21,465,414
May 14, 2026
61.00
61.40
58.80
59.00
57.39
16,023,419
May 13, 2026
61.70
61.70
60.10
60.70
59.04
15,562,280
May 12, 2026
62.60
63.50
60.80
62.50
60.80
26,787,413
May 11, 2026
61.40
62.10
59.50
61.60
59.92
21,489,655
May 8, 2026
63.00
63.00
60.20
61.40
59.73
25,260,596
May 7, 2026
64.80
65.30
62.50
63.30
61.57
63,285,926
May 6, 2026
62.00
64.30
60.20
64.30
62.55
82,699,886
May 5, 2026
56.50
58.50
55.70
58.50
56.90
36,024,956
May 4, 2026
52.00
54.00
52.00
53.20
51.75
8,773,265
Apr 30, 2026
50.80
52.80
50.80
51.80
50.39
8,606,289
Apr 29, 2026
51.00
51.50
50.80
51.00
49.61
2,920,697
Apr 28, 2026
51.10
51.50
50.70
50.90
49.51
3,146,559
Apr 27, 2026
51.20
51.40
50.40
51.10
49.71
5,233,418
Apr 24, 2026
52.70
52.70
50.70
51.40
50.00
5,925,436
Apr 23, 2026
54.20
54.50
51.50
52.30
50.87
10,837,907
Apr 22, 2026
52.80
54.50
52.10
54.20
52.72
13,344,965
Apr 21, 2026
51.90
53.00
51.70
52.80
51.36
10,016,407
Apr 20, 2026
52.20
52.40
51.50
51.60
50.19
3,629,583
Apr 17, 2026
52.70
52.80
51.60
51.60
50.19
5,306,163
Apr 16, 2026
52.20
52.60
51.80
52.60
51.17
6,841,536
Apr 15, 2026
51.60
52.70
51.40
51.90
50.48
10,049,127
Apr 14, 2026
51.10
51.70
50.90
51.20
49.80
4,813,492
Apr 13, 2026
50.00
50.60
49.70
50.60
49.22
5,026,417
Apr 10, 2026
50.90
51.20
50.10
50.10
48.73
5,140,225
Apr 9, 2026
50.90
51.10
50.10
50.60
49.22
5,602,438
Apr 8, 2026
50.90
51.60
50.70
50.90
49.51
7,147,525
Apr 7, 2026
50.60
50.90
50.00
50.00
48.64
6,634,964
Apr 2, 2026
52.80
52.90
51.30
51.40
50.00
2,430,370
Apr 1, 2026
51.60
52.50
51.60
52.50
51.07
3,673,724
Mar 31, 2026
50.60
51.30
50.20
50.50
49.12
4,957,390
Mar 30, 2026
51.20
51.90
51.10
51.40
50.00
2,967,730
Mar 27, 2026
52.00
52.30
51.30
52.20
50.78
2,380,414
Mar 26, 2026
52.40
53.40
52.40
52.70
51.26
2,235,816
Mar 25, 2026
52.50
52.60
51.70
52.40
50.97
2,469,367
Mar 24, 2026
52.50
52.60
51.10
51.40
50.00
2,906,729
Mar 23, 2026
51.00
52.40
50.40
51.40
50.00
3,821,012
Mar 20, 2026
53.20
53.60
52.70
53.10
51.65
4,699,249
Mar 19, 2026
54.40
54.40
53.00
53.20
51.75
4,785,233
Mar 18, 2026
55.70
55.80
54.50
55.00
53.50
3,756,978
Mar 17, 2026
55.70
55.70
54.90
55.30
53.79
4,100,750
Mar 16, 2026
54.00
55.90
53.80
55.00
53.50
4,493,767
Mar 13, 2026
53.00
54.20
52.60
53.70
52.24
3,225,879
Mar 12, 2026
53.70
54.30
53.20
53.90
52.43
3,359,466
Mar 11, 2026
53.20
54.50
53.20
54.40
52.92
3,667,489
Mar 10, 2026
53.50
53.90
52.30
52.80
51.36
4,675,453
Mar 9, 2026
52.10
52.80
51.50
52.20
50.78
7,332,271
Mar 6, 2026
54.70
55.30
54.10
55.20
53.69
4,298,672
Mar 5, 2026
55.10
55.80
54.70
55.60
54.08
4,481,324
Mar 4, 2026
56.00
56.20
53.80
54.00
52.53
8,718,199
Mar 3, 2026
58.80
59.20
56.80
57.00
55.45
7,482,768
Mar 2, 2026
58.00
59.20
57.50
58.90
57.29
4,038,888
Feb 26, 2026
60.70
60.70
59.30
59.50
57.88
4,638,428
Feb 25, 2026
59.40
60.50
59.40
60.00
58.36
9,280,336
Feb 24, 2026
58.70
59.50
58.70
58.90
57.29
4,450,099
Feb 23, 2026
59.20
59.50
58.30
58.70
57.10
6,844,475
Feb 11, 2026
58.20
58.70
57.70
58.70
57.10
4,199,272
Feb 10, 2026
58.00
58.00
57.20
57.90
56.32
2,456,565
Feb 9, 2026
57.50
57.90
57.00
57.90
56.32
4,111,608
Feb 6, 2026
56.50
56.70
55.00
56.30
54.76
4,737,102
Feb 5, 2026
57.90
58.30
56.80
56.80
55.25
3,613,988
Feb 4, 2026
56.90
58.00
56.80
57.80
56.22
3,002,163
Feb 3, 2026
57.50
57.70
56.20
56.70
55.15
3,389,442
Feb 2, 2026
56.80
57.20
56.20
56.50
54.96
4,247,142
Jan 30, 2026
58.70
58.70
56.90
57.40
55.83
8,057,580
Jan 29, 2026
59.70
59.90
58.60
58.80
57.20
5,607,565
Jan 28, 2026
59.70
60.70
59.40
59.60
57.97
6,040,806
Jan 27, 2026
60.20
60.70
59.50
59.50
57.88
6,507,720
Jan 26, 2026
59.50
60.00
59.00
60.00
58.36
4,274,840
Jan 23, 2026
60.30
60.60
59.10
59.30
57.68
6,219,237
Jan 22, 2026
60.10
60.70
59.80
59.80
58.17
7,290,132
Jan 21, 2026
59.00
60.50
58.50
59.30
57.68
9,639,005
Jan 20, 2026
60.00
60.30
58.90
59.00
57.39
7,287,472
Jan 19, 2026
59.60
60.20
58.90
59.40
57.78
5,632,108
Jan 16, 2026
60.00
60.20
59.50
59.80
58.17
5,228,795
Jan 15, 2026
60.00
60.90
59.20
59.50
57.88
5,056,614
Jan 14, 2026
58.80
60.00
58.70
60.00
58.36
5,120,170
Jan 13, 2026
60.00
60.10
58.50
58.50
56.90
5,936,760
Jan 12, 2026
59.10
59.80
59.10
59.60
57.97
3,787,605
Jan 9, 2026
59.10
59.40
58.30
58.90
57.29
5,481,099
Jan 8, 2026
60.90
60.90
59.20
59.20
57.59
11,394,675
Jan 7, 2026
60.70
61.30
60.20
60.80
59.14
6,862,970
Jan 6, 2026
60.80
61.30
60.20
60.30
58.66
9,238,051
Jan 5, 2026
61.50
61.90
60.50
60.80
59.14
7,036,536
Jan 2, 2026
61.70
62.00
61.00
61.50
59.82
4,357,560
Dec 31, 2025
61.50
61.90
61.20
61.70
60.02
3,007,722
Dec 30, 2025
62.00
62.00
60.80
61.50
59.82
3,704,820
Dec 29, 2025
61.60
62.40
61.40
62.20
60.50
3,910,378
Dec 26, 2025
61.80
62.00
61.10
61.30
59.63
2,501,491
Dec 24, 2025
61.80
62.40
61.10
61.40
59.73
2,919,909
Dec 23, 2025
62.40
62.40
61.60
61.70
60.02
2,847,050
Dec 22, 2025
61.70
62.40
61.70
62.20
60.50
3,201,937
Dec 19, 2025
61.50
61.70
61.10
61.30
59.63
4,645,459
Dec 18, 2025
60.90
61.30
60.60
60.90
59.24
2,519,059
Dec 17, 2025
61.40
62.00
60.70
60.90
59.24
5,054,493
Dec 16, 2025
61.90
62.00
60.20
61.20
59.53
9,253,426
Dec 15, 2025
62.50
63.00
62.30
62.40
60.70
5,336,436
Dec 12, 2025
63.90
64.40
63.70
63.70
61.96
3,494,980
Dec 11, 2025
65.00
65.20
63.00
63.60
61.87
5,757,561
Dec 10, 2025
65.30
65.60
64.60
64.70
62.94
3,140,478
Dec 9, 2025
65.60
66.00
65.20
65.20
63.42
3,334,328
Dec 8, 2025
66.00
66.20
65.30
65.70
63.91
4,199,570
Dec 5, 2025
66.50
66.70
65.70
66.00
64.20
3,686,357
Dec 4, 2025
66.40
66.90
66.00
66.30
64.49
3,206,629
Dec 3, 2025
65.70
66.60
65.70
66.00
64.20
4,257,166
Dec 2, 2025
64.90
65.80
64.70
65.30
63.52
3,132,945
Dec 1, 2025
65.10
65.40
64.60
64.80
63.03
2,611,405
Nov 28, 2025
65.00
65.30
64.10
65.20
63.42
3,433,524
Nov 27, 2025
64.70
65.10
64.10
64.90
63.13
4,350,940
Nov 26, 2025
63.70
64.40
63.70
64.40
62.64
4,487,702
Nov 25, 2025
63.90
64.10
62.80
63.10
61.38
6,327,485
Nov 24, 2025
64.30
64.40
62.70
63.00
61.28
8,218,328
Nov 21, 2025
64.90
65.00
63.80
64.10
62.35
7,882,936
Nov 20, 2025
65.80
66.80
65.20
66.50
64.69
7,068,120
Nov 19, 2025
64.50
65.20
63.50
64.20
62.45
5,661,039
Nov 18, 2025
65.70
66.30
64.30
64.40
62.64
11,266,621
Nov 17, 2025
67.30
67.40
66.10
66.40
64.59
7,042,841
Nov 14, 2025
67.50
68.10
66.80
66.80
64.98
13,270,902
Nov 13, 2025
70.90
71.10
68.40
68.70
66.83
24,762,481
Nov 12, 2025
71.00
72.20
70.40
70.90
68.97
9,490,493
Nov 11, 2025
70.20
72.30
70.20
70.70
68.77
12,187,970
Nov 10, 2025
69.70
70.00
69.00
69.90
67.99
5,397,446
Nov 7, 2025
69.90
70.80
69.20
69.20
67.31
6,968,498
Nov 6, 2025
70.10
70.90
69.50
70.10
68.19
8,938,022
Nov 5, 2025
67.40
68.50
66.60
68.40
66.53
11,568,954
Nov 4, 2025
70.90
71.40
69.00
69.00
67.12
10,144,359
Nov 3, 2025
71.30
71.70
70.30
70.90
68.97
9,709,796
Oct 31, 2025
72.60
72.70
70.90
71.50
69.55
14,843,474
Oct 30, 2025
74.00
75.40
71.40
72.20
70.23
52,560,697
