Foxtron Vehicle Technologies Co., Ltd. (TPE:2258)
Taiwan
· Delayed Price · Currency is TWD 28.50
+0.05 (0.18%)
Apr 29, 2026, 1:30 PM CST
TPE:2258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,198,104 |
| 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 |
| Mar 3, 2026 | 38.50 | 38.55 | 37.85 | 37.85 | 37.85 | -2.45% | 706,629 |
| Mar 2, 2026 | 39.60 | 39.60 | 38.80 | 38.80 | 38.80 | -2.02% | 724,190 |
| Feb 26, 2026 | 39.30 | 39.60 | 39.00 | 39.60 | 39.60 | 0.89% | 520,158 |
| Feb 25, 2026 | 39.40 | 39.50 | 39.00 | 39.25 | 39.25 | -0.13% | 539,939 |
| Feb 24, 2026 | 39.45 | 39.90 | 39.05 | 39.30 | 39.30 | -0.38% | 692,637 |
| Feb 23, 2026 | 40.05 | 40.45 | 39.20 | 39.45 | 39.45 | -0.13% | 1,465,304 |
| Feb 11, 2026 | 39.60 | 39.60 | 38.80 | 39.50 | 39.50 | 1.02% | 821,594 |
| Feb 10, 2026 | 38.05 | 39.30 | 37.70 | 39.10 | 39.10 | 3.30% | 702,679 |
| Feb 9, 2026 | 37.95 | 38.00 | 37.70 | 37.85 | 37.85 | 0.93% | 333,552 |
| Feb 6, 2026 | 37.75 | 37.80 | 37.25 | 37.50 | 37.50 | -0.92% | 526,492 |
| Feb 5, 2026 | 38.30 | 38.40 | 37.85 | 37.85 | 37.85 | -1.17% | 310,726 |
| Feb 4, 2026 | 37.80 | 38.30 | 37.80 | 38.30 | 38.30 | 1.32% | 300,137 |
| Feb 3, 2026 | 37.60 | 38.00 | 37.60 | 37.80 | 37.80 | 0.27% | 483,748 |
| Feb 2, 2026 | 38.10 | 38.20 | 37.60 | 37.70 | 37.70 | -1.69% | 677,818 |
| Jan 30, 2026 | 38.40 | 38.50 | 38.00 | 38.35 | 38.35 | -0.13% | 397,042 |
| Jan 29, 2026 | 38.70 | 38.70 | 38.25 | 38.40 | 38.40 | -0.39% | 425,822 |
| Jan 28, 2026 | 38.70 | 38.95 | 38.40 | 38.55 | 38.55 | -0.13% | 503,658 |
| Jan 27, 2026 | 38.80 | 39.00 | 38.50 | 38.60 | 38.60 | -0.26% | 335,123 |
| Jan 26, 2026 | 39.40 | 39.40 | 38.60 | 38.70 | 38.70 | -0.77% | 373,024 |
| Jan 23, 2026 | 38.45 | 39.20 | 38.45 | 39.00 | 39.00 | 1.83% | 642,414 |
| Jan 22, 2026 | 38.50 | 39.10 | 38.20 | 38.30 | 38.30 | -0.13% | 641,136 |
| Jan 21, 2026 | 38.50 | 38.75 | 38.25 | 38.35 | 38.35 | -1.16% | 885,740 |
| Jan 20, 2026 | 38.80 | 39.00 | 38.75 | 38.80 | 38.80 | -0.51% | 636,712 |
| Jan 19, 2026 | 39.50 | 39.55 | 38.90 | 39.00 | 39.00 | -1.52% | 1,039,657 |
| Jan 16, 2026 | 40.30 | 40.30 | 39.55 | 39.60 | 39.60 | -0.88% | 696,367 |
| Jan 15, 2026 | 40.15 | 40.25 | 39.85 | 39.95 | 39.95 | -0.50% | 492,144 |
| Jan 14, 2026 | 40.00 | 40.85 | 39.95 | 40.15 | 40.15 | 1.39% | 637,587 |
| Jan 13, 2026 | 40.20 | 40.20 | 39.60 | 39.60 | 39.60 | -0.75% | 489,881 |
| Jan 12, 2026 | 40.70 | 40.80 | 39.80 | 39.90 | 39.90 | -1.60% | 773,643 |
| Jan 9, 2026 | 40.25 | 40.80 | 39.90 | 40.55 | 40.55 | 0.87% | 358,172 |
| Jan 8, 2026 | 40.70 | 40.75 | 40.00 | 40.20 | 40.20 | -1.23% | 607,188 |
| Jan 7, 2026 | 40.85 | 41.20 | 40.70 | 40.70 | 40.70 | -0.37% | 659,528 |
| Jan 6, 2026 | 42.00 | 42.00 | 40.85 | 40.85 | 40.85 | -1.92% | 809,870 |
| Jan 5, 2026 | 42.60 | 43.30 | 41.40 | 41.65 | 41.65 | -2.23% | 1,191,615 |
| Jan 2, 2026 | 42.90 | 43.00 | 42.50 | 42.60 | 42.60 | -1.16% | 578,543 |
| Dec 31, 2025 | 42.30 | 43.25 | 42.25 | 43.10 | 43.10 | 1.89% | 990,713 |
| Dec 30, 2025 | 42.10 | 42.45 | 41.65 | 42.30 | 42.30 | 0.24% | 708,595 |
| Dec 29, 2025 | 43.80 | 44.05 | 41.60 | 42.20 | 42.20 | -2.76% | 1,961,877 |
| Dec 26, 2025 | 42.50 | 44.25 | 42.40 | 43.40 | 43.40 | 7.03% | 3,966,760 |
| Dec 24, 2025 | 41.20 | 41.90 | 40.55 | 40.55 | 40.55 | -1.58% | 795,929 |
| Dec 23, 2025 | 41.70 | 42.25 | 41.15 | 41.20 | 41.20 | 0.49% | 1,636,652 |
| Dec 22, 2025 | 40.25 | 41.60 | 40.10 | 41.00 | 41.00 | 3.80% | 1,427,934 |
| Dec 19, 2025 | 39.00 | 39.70 | 38.85 | 39.50 | 39.50 | 0.77% | 439,171 |
| Dec 18, 2025 | 38.00 | 40.45 | 38.00 | 39.20 | 39.20 | 3.70% | 1,061,276 |
| Dec 17, 2025 | 38.45 | 38.50 | 37.70 | 37.80 | 37.80 | -0.66% | 584,581 |
| Dec 16, 2025 | 37.95 | 38.20 | 37.80 | 38.05 | 38.05 | -0.91% | 653,773 |
| Dec 15, 2025 | 38.65 | 38.65 | 38.35 | 38.40 | 38.40 | -1.16% | 727,655 |
| Dec 12, 2025 | 39.25 | 39.70 | 38.85 | 38.85 | 38.85 | - | 302,673 |
| Dec 11, 2025 | 39.00 | 39.20 | 38.80 | 38.85 | 38.85 | -0.38% | 183,206 |
| Dec 10, 2025 | 38.95 | 39.10 | 38.65 | 39.00 | 39.00 | 0.52% | 303,926 |
| Dec 9, 2025 | 39.20 | 39.20 | 38.60 | 38.80 | 38.80 | -1.27% | 544,461 |
| Dec 8, 2025 | 40.00 | 40.00 | 39.00 | 39.30 | 39.30 | -1.75% | 613,497 |
| 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 |