Foxtron Vehicle Technologies Co., Ltd. (TPE:2258)
Taiwan
· Delayed Price · Currency is TWD 40.00
+0.10 (0.25%)
At close: Dec 5, 2025
TPE:2258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.20 | 40.20 | 39.65 | 40.00 | 40.00 | 0.25% | 329,659 |
| Dec 4, 2025 | 40.10 | 40.10 | 39.55 | 39.90 | 39.90 | -0.50% | 261,233 |
| Dec 3, 2025 | 40.10 | 40.15 | 39.80 | 40.10 | 40.10 | 0.50% | 210,888 |
| Dec 2, 2025 | 39.80 | 40.20 | 39.65 | 39.90 | 39.90 | 0.88% | 347,519 |
| Dec 1, 2025 | 40.45 | 40.50 | 39.40 | 39.55 | 39.55 | -2.22% | 1,136,349 |
| Nov 28, 2025 | 40.55 | 40.80 | 39.95 | 40.45 | 40.45 | -0.49% | 430,542 |
| Nov 27, 2025 | 40.30 | 41.60 | 40.25 | 40.65 | 40.65 | 0.25% | 458,630 |
| Nov 26, 2025 | 40.70 | 41.40 | 40.35 | 40.55 | 40.55 | 0.37% | 425,678 |
| Nov 25, 2025 | 41.00 | 41.00 | 40.30 | 40.40 | 40.40 | -0.86% | 429,918 |
| Nov 24, 2025 | 41.80 | 42.70 | 40.65 | 40.75 | 40.75 | -0.12% | 1,072,966 |
| Nov 21, 2025 | 41.10 | 41.50 | 40.35 | 40.80 | 40.80 | -0.73% | 1,050,426 |
| Nov 20, 2025 | 40.50 | 41.40 | 40.35 | 41.10 | 41.10 | 2.37% | 502,459 |
| Nov 19, 2025 | 40.00 | 40.70 | 39.70 | 40.15 | 40.15 | 1.90% | 684,064 |
| Nov 18, 2025 | 39.85 | 39.95 | 39.15 | 39.40 | 39.40 | -1.62% | 889,760 |
| Nov 17, 2025 | 44.00 | 44.00 | 40.00 | 40.05 | 40.05 | -7.93% | 2,597,116 |
| Nov 14, 2025 | 40.55 | 43.80 | 40.20 | 43.50 | 43.50 | 5.97% | 3,026,634 |
| Nov 13, 2025 | 42.00 | 42.90 | 40.40 | 41.05 | 41.05 | -1.68% | 2,089,015 |
| Nov 12, 2025 | 40.55 | 42.65 | 40.35 | 41.75 | 41.75 | 4.77% | 2,306,322 |
| Nov 11, 2025 | 39.60 | 40.70 | 39.60 | 39.85 | 39.85 | 1.53% | 1,074,130 |
| Nov 10, 2025 | 39.20 | 39.85 | 38.00 | 39.25 | 39.25 | -1.38% | 675,599 |
| Nov 7, 2025 | 38.70 | 39.90 | 38.60 | 39.80 | 39.80 | 2.84% | 732,308 |
| Nov 6, 2025 | 38.80 | 39.20 | 38.65 | 38.70 | 38.70 | 0.13% | 520,905 |
| Nov 5, 2025 | 39.30 | 39.30 | 38.30 | 38.65 | 38.65 | -2.28% | 567,475 |
| Nov 4, 2025 | 39.80 | 40.15 | 39.20 | 39.55 | 39.55 | -0.63% | 386,090 |
| Nov 3, 2025 | 41.00 | 41.00 | 39.60 | 39.80 | 39.80 | -1.49% | 400,741 |
| Oct 31, 2025 | 41.30 | 41.40 | 40.05 | 40.40 | 40.40 | -1.70% | 697,261 |
| Oct 30, 2025 | 40.15 | 41.70 | 39.85 | 41.10 | 41.10 | 2.49% | 1,703,984 |
| Oct 29, 2025 | 38.60 | 41.15 | 38.55 | 40.10 | 40.10 | 3.89% | 1,586,663 |
| Oct 28, 2025 | 39.00 | 39.20 | 38.45 | 38.60 | 38.60 | -0.77% | 582,104 |
| Oct 27, 2025 | 39.00 | 39.25 | 38.50 | 38.90 | 38.90 | 0.13% | 739,011 |
| Oct 23, 2025 | 38.95 | 39.10 | 38.85 | 38.85 | 38.85 | -0.26% | 304,144 |
| Oct 22, 2025 | 39.15 | 39.20 | 38.70 | 38.95 | 38.95 | -0.26% | 331,537 |
| Oct 21, 2025 | 39.00 | 39.60 | 38.80 | 39.05 | 39.05 | 0.77% | 565,097 |
| Oct 20, 2025 | 38.20 | 39.05 | 38.20 | 38.75 | 38.75 | 1.44% | 507,754 |
| Oct 17, 2025 | 37.95 | 38.95 | 37.95 | 38.20 | 38.20 | 1.60% | 510,242 |
| Oct 16, 2025 | 38.00 | 38.20 | 37.50 | 37.60 | 37.60 | - | 423,237 |
| Oct 15, 2025 | 37.55 | 37.95 | 37.50 | 37.60 | 37.60 | 0.13% | 319,710 |
| Oct 14, 2025 | 38.75 | 39.00 | 37.40 | 37.55 | 37.55 | -2.85% | 1,488,357 |
| Oct 13, 2025 | 39.75 | 39.75 | 38.60 | 38.65 | 38.65 | -2.77% | 1,154,927 |
| Oct 9, 2025 | 39.95 | 40.10 | 39.75 | 39.75 | 39.75 | -0.38% | 525,030 |
| Oct 8, 2025 | 40.00 | 40.40 | 39.75 | 39.90 | 39.90 | 0.50% | 738,954 |
| Oct 7, 2025 | 39.80 | 40.40 | 39.30 | 39.70 | 39.70 | 0.89% | 975,110 |
| Oct 3, 2025 | 39.45 | 39.90 | 39.25 | 39.35 | 39.35 | -0.13% | 332,269 |
| Oct 2, 2025 | 39.00 | 40.40 | 39.00 | 39.40 | 39.40 | 0.90% | 689,650 |
| Oct 1, 2025 | 39.00 | 39.35 | 39.00 | 39.05 | 39.05 | -0.26% | 346,360 |
| Sep 30, 2025 | 39.50 | 39.50 | 39.00 | 39.15 | 39.15 | 0.38% | 299,081 |
| Sep 26, 2025 | 38.80 | 39.70 | 38.45 | 39.00 | 39.00 | 0.52% | 1,041,714 |
| Sep 25, 2025 | 38.90 | 39.30 | 38.80 | 38.80 | 38.80 | -0.13% | 383,034 |
| Sep 24, 2025 | 39.00 | 39.30 | 38.80 | 38.85 | 38.85 | -0.38% | 237,015 |
| Sep 23, 2025 | 38.85 | 39.00 | 38.60 | 39.00 | 39.00 | - | 432,228 |
| Sep 22, 2025 | 38.90 | 39.40 | 38.90 | 39.00 | 39.00 | 1.04% | 320,087 |
| Sep 19, 2025 | 38.60 | 38.80 | 38.35 | 38.60 | 38.60 | - | 290,222 |
| Sep 18, 2025 | 38.55 | 38.90 | 38.55 | 38.60 | 38.60 | 0.26% | 303,869 |
| Sep 17, 2025 | 39.00 | 39.45 | 38.45 | 38.50 | 38.50 | -1.28% | 835,548 |
| Sep 16, 2025 | 39.10 | 39.70 | 39.00 | 39.00 | 39.00 | -0.26% | 632,923 |
| Sep 15, 2025 | 39.70 | 39.70 | 38.90 | 39.10 | 39.10 | -0.76% | 347,901 |
| Sep 12, 2025 | 38.80 | 39.50 | 38.80 | 39.40 | 39.40 | 1.68% | 357,895 |
| Sep 11, 2025 | 38.65 | 38.80 | 38.65 | 38.75 | 38.75 | - | 359,485 |
| Sep 10, 2025 | 38.90 | 38.90 | 38.70 | 38.75 | 38.75 | -0.39% | 276,758 |
| Sep 9, 2025 | 38.90 | 39.15 | 38.80 | 38.90 | 38.90 | - | 263,113 |
| Sep 8, 2025 | 39.05 | 39.25 | 38.90 | 38.90 | 38.90 | -0.89% | 394,158 |
| Sep 5, 2025 | 39.45 | 39.45 | 39.05 | 39.25 | 39.25 | -0.25% | 191,478 |
| Sep 4, 2025 | 39.20 | 39.40 | 39.05 | 39.35 | 39.35 | 0.90% | 275,461 |
| Sep 3, 2025 | 39.30 | 39.50 | 39.00 | 39.00 | 39.00 | -0.51% | 244,454 |
| Sep 2, 2025 | 39.30 | 39.50 | 39.00 | 39.20 | 39.20 | 0.51% | 260,578 |
| Sep 1, 2025 | 39.40 | 39.65 | 39.00 | 39.00 | 39.00 | -1.02% | 325,665 |
| Aug 29, 2025 | 40.15 | 40.15 | 39.40 | 39.40 | 39.40 | -1.87% | 326,561 |
| Aug 28, 2025 | 39.25 | 40.15 | 38.90 | 40.15 | 40.15 | 2.29% | 468,635 |
| Aug 27, 2025 | 38.65 | 39.30 | 38.55 | 39.25 | 39.25 | 0.64% | 429,170 |
| Aug 26, 2025 | 38.85 | 39.10 | 38.50 | 39.00 | 39.00 | - | 228,301 |
| Aug 25, 2025 | 38.50 | 39.70 | 38.50 | 39.00 | 39.00 | 1.30% | 534,510 |
| Aug 22, 2025 | 38.50 | 38.65 | 38.25 | 38.50 | 38.50 | -0.52% | 346,838 |
| Aug 21, 2025 | 38.90 | 38.90 | 38.50 | 38.70 | 38.70 | 0.65% | 189,669 |
| Aug 20, 2025 | 39.00 | 39.00 | 38.20 | 38.45 | 38.45 | -0.39% | 439,786 |
| Aug 19, 2025 | 39.20 | 39.25 | 38.40 | 38.60 | 38.60 | -1.53% | 960,280 |
| Aug 18, 2025 | 39.85 | 40.05 | 39.00 | 39.20 | 39.20 | -2.00% | 1,422,292 |
| Aug 15, 2025 | 40.35 | 40.35 | 39.85 | 40.00 | 40.00 | -0.50% | 337,939 |
| Aug 14, 2025 | 39.85 | 40.45 | 39.85 | 40.20 | 40.20 | 0.88% | 276,440 |
| Aug 13, 2025 | 40.15 | 40.30 | 39.85 | 39.85 | 39.85 | -0.62% | 859,135 |
| Aug 12, 2025 | 40.30 | 40.50 | 40.10 | 40.10 | 40.10 | -0.50% | 321,641 |
| Aug 11, 2025 | 40.50 | 40.50 | 39.85 | 40.30 | 40.30 | 0.12% | 507,901 |
| Aug 8, 2025 | 40.25 | 40.70 | 40.00 | 40.25 | 40.25 | -0.49% | 707,038 |
| Aug 7, 2025 | 40.70 | 40.80 | 40.35 | 40.45 | 40.45 | -0.37% | 594,304 |
| Aug 6, 2025 | 41.50 | 41.55 | 40.60 | 40.60 | 40.60 | -1.93% | 447,465 |
| Aug 5, 2025 | 41.85 | 41.85 | 41.30 | 41.40 | 41.40 | -1.90% | 392,582 |
| Aug 4, 2025 | 40.40 | 42.55 | 40.40 | 42.20 | 42.20 | 2.68% | 629,956 |
| Aug 1, 2025 | 40.00 | 41.40 | 39.50 | 41.10 | 41.10 | 1.23% | 517,873 |
| Jul 31, 2025 | 42.10 | 42.80 | 40.60 | 40.60 | 40.60 | -8.14% | 1,592,547 |
| Jul 30, 2025 | 40.80 | 44.20 | 40.80 | 44.20 | 44.20 | 9.95% | 2,175,759 |
| Jul 29, 2025 | 40.80 | 40.80 | 40.10 | 40.20 | 40.20 | -1.47% | 285,732 |
| Jul 28, 2025 | 40.80 | 41.20 | 40.25 | 40.80 | 40.80 | 0.25% | 193,400 |
| Jul 25, 2025 | 40.50 | 40.80 | 40.45 | 40.70 | 40.70 | 0.49% | 109,393 |
| Jul 24, 2025 | 40.60 | 41.25 | 40.50 | 40.50 | 40.50 | -0.49% | 223,243 |
| Jul 23, 2025 | 40.20 | 40.80 | 40.20 | 40.70 | 40.70 | 1.88% | 169,737 |
| Jul 22, 2025 | 40.60 | 41.60 | 39.95 | 39.95 | 39.95 | -1.60% | 405,149 |
| Jul 21, 2025 | 41.50 | 41.55 | 40.60 | 40.60 | 40.60 | -2.29% | 287,347 |
| Jul 18, 2025 | 42.00 | 42.05 | 41.50 | 41.55 | 41.55 | -0.24% | 268,190 |
| Jul 17, 2025 | 42.20 | 42.40 | 41.65 | 41.65 | 41.65 | -0.83% | 326,189 |
| Jul 16, 2025 | 42.20 | 42.70 | 41.85 | 42.00 | 42.00 | -1.41% | 271,656 |
| Jul 15, 2025 | 41.60 | 42.60 | 41.60 | 42.60 | 42.60 | 2.16% | 373,296 |