Foxconn Technology Co., Ltd. (TPE:2354)
Taiwan
· Delayed Price · Currency is TWD 52.20
-3.00 (-5.43%)
At close: Mar 9, 2026
Foxconn Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.10 | 52.80 | 51.50 | 52.20 | 52.20 | -5.43% | 7,441,042 |
| Mar 6, 2026 | 54.70 | 55.30 | 54.10 | 55.20 | 55.20 | -0.72% | 4,352,506 |
| Mar 5, 2026 | 55.10 | 55.80 | 54.70 | 55.60 | 55.60 | 2.96% | 4,520,142 |
| Mar 4, 2026 | 56.00 | 56.20 | 53.80 | 54.00 | 54.00 | -5.26% | 8,872,856 |
| Mar 3, 2026 | 58.80 | 59.20 | 56.80 | 57.00 | 57.00 | -3.23% | 7,600,100 |
| Mar 2, 2026 | 58.00 | 59.20 | 57.50 | 58.90 | 58.90 | -1.01% | 4,093,665 |
| Feb 26, 2026 | 60.70 | 60.70 | 59.30 | 59.50 | 59.50 | -0.83% | 4,693,731 |
| Feb 25, 2026 | 59.40 | 60.50 | 59.40 | 60.00 | 60.00 | 1.87% | 9,375,695 |
| Feb 24, 2026 | 58.70 | 59.50 | 58.70 | 58.90 | 58.90 | 0.34% | 4,485,952 |
| Feb 23, 2026 | 59.20 | 59.50 | 58.30 | 58.70 | 58.70 | - | 6,907,776 |
| Feb 11, 2026 | 58.20 | 58.70 | 57.70 | 58.70 | 58.70 | 1.38% | 4,246,961 |
| Feb 10, 2026 | 58.00 | 58.00 | 57.20 | 57.90 | 57.90 | - | 2,484,044 |
| Feb 9, 2026 | 57.50 | 57.90 | 57.00 | 57.90 | 57.90 | 2.84% | 4,148,097 |
| Feb 6, 2026 | 56.50 | 56.70 | 55.00 | 56.30 | 56.30 | -0.88% | 4,797,364 |
| Feb 5, 2026 | 57.90 | 58.30 | 56.80 | 56.80 | 56.80 | -1.73% | 3,661,735 |
| Feb 4, 2026 | 56.90 | 58.00 | 56.80 | 57.80 | 57.80 | 1.94% | 3,034,199 |
| Feb 3, 2026 | 57.50 | 57.70 | 56.20 | 56.70 | 56.70 | 0.35% | 3,431,256 |
| Feb 2, 2026 | 56.80 | 57.20 | 56.20 | 56.50 | 56.50 | -1.57% | 4,328,696 |
| Jan 30, 2026 | 58.70 | 58.70 | 56.90 | 57.40 | 57.40 | -2.38% | 8,187,128 |
| Jan 29, 2026 | 59.70 | 59.90 | 58.60 | 58.80 | 58.80 | -1.34% | 5,675,002 |
| Jan 28, 2026 | 59.70 | 60.70 | 59.40 | 59.60 | 59.60 | 0.17% | 6,095,131 |
| Jan 27, 2026 | 60.20 | 60.70 | 59.50 | 59.50 | 59.50 | -0.83% | 6,566,747 |
| Jan 26, 2026 | 59.50 | 60.00 | 59.00 | 60.00 | 60.00 | 1.18% | 4,309,222 |
| Jan 23, 2026 | 60.30 | 60.60 | 59.10 | 59.30 | 59.30 | -0.84% | 6,287,359 |
| Jan 22, 2026 | 60.10 | 60.70 | 59.80 | 59.80 | 59.80 | 0.84% | 7,344,095 |
| Jan 21, 2026 | 59.00 | 60.50 | 58.50 | 59.30 | 59.30 | 0.51% | 9,704,109 |
| Jan 20, 2026 | 60.00 | 60.30 | 58.90 | 59.00 | 59.00 | -0.67% | 7,369,104 |
| Jan 19, 2026 | 59.60 | 60.20 | 58.90 | 59.40 | 59.40 | -0.67% | 5,690,517 |
| Jan 16, 2026 | 60.00 | 60.20 | 59.50 | 59.80 | 59.80 | 0.50% | 5,284,636 |
| Jan 15, 2026 | 60.00 | 60.90 | 59.20 | 59.50 | 59.50 | -0.83% | 5,110,160 |
| Jan 14, 2026 | 58.80 | 60.00 | 58.70 | 60.00 | 60.00 | 2.56% | 5,171,132 |
| Jan 13, 2026 | 60.00 | 60.10 | 58.50 | 58.50 | 58.50 | -1.85% | 6,034,736 |
| Jan 12, 2026 | 59.10 | 59.80 | 59.10 | 59.60 | 59.60 | 1.19% | 3,826,698 |
| Jan 9, 2026 | 59.10 | 59.40 | 58.30 | 58.90 | 58.90 | -0.51% | 5,563,594 |
| Jan 8, 2026 | 60.90 | 60.90 | 59.20 | 59.20 | 59.20 | -2.63% | 11,583,840 |
| Jan 7, 2026 | 60.70 | 61.30 | 60.20 | 60.80 | 60.80 | 0.83% | 6,938,514 |
| Jan 6, 2026 | 60.80 | 61.30 | 60.20 | 60.30 | 60.30 | -0.82% | 9,321,970 |
| Jan 5, 2026 | 61.50 | 61.90 | 60.50 | 60.80 | 60.80 | -1.14% | 7,117,628 |
| Jan 2, 2026 | 61.70 | 62.00 | 61.00 | 61.50 | 61.50 | -0.32% | 4,404,500 |
| Dec 31, 2025 | 61.50 | 61.90 | 61.20 | 61.70 | 61.70 | 0.33% | 3,037,609 |
| Dec 30, 2025 | 62.00 | 62.00 | 60.80 | 61.50 | 61.50 | -1.13% | 3,757,397 |
| Dec 29, 2025 | 61.60 | 62.40 | 61.40 | 62.20 | 62.20 | 1.47% | 3,947,557 |
| Dec 26, 2025 | 61.80 | 62.00 | 61.10 | 61.30 | 61.30 | -0.16% | 2,532,050 |
| Dec 24, 2025 | 61.80 | 62.40 | 61.10 | 61.40 | 61.40 | -0.49% | 2,955,077 |
| Dec 23, 2025 | 62.40 | 62.40 | 61.60 | 61.70 | 61.70 | -0.80% | 2,877,802 |
| Dec 22, 2025 | 61.70 | 62.40 | 61.70 | 62.20 | 62.20 | 1.47% | 3,234,191 |
| Dec 19, 2025 | 61.50 | 61.70 | 61.10 | 61.30 | 61.30 | 0.66% | 4,672,830 |
| Dec 18, 2025 | 60.90 | 61.30 | 60.60 | 60.90 | 60.90 | - | 2,544,794 |
| Dec 17, 2025 | 61.40 | 62.00 | 60.70 | 60.90 | 60.90 | -0.49% | 5,115,183 |
| Dec 16, 2025 | 61.90 | 62.00 | 60.20 | 61.20 | 61.20 | -1.92% | 9,398,864 |
| Dec 15, 2025 | 62.50 | 63.00 | 62.30 | 62.40 | 62.40 | -2.04% | 5,461,753 |
| Dec 12, 2025 | 63.90 | 64.40 | 63.70 | 63.70 | 63.70 | 0.16% | 3,537,033 |
| Dec 11, 2025 | 65.00 | 65.20 | 63.00 | 63.60 | 63.60 | -1.70% | 5,845,041 |
| Dec 10, 2025 | 65.30 | 65.60 | 64.60 | 64.70 | 64.70 | -0.77% | 3,183,849 |
| Dec 9, 2025 | 65.60 | 66.00 | 65.20 | 65.20 | 65.20 | -0.76% | 3,368,528 |
| Dec 8, 2025 | 66.00 | 66.20 | 65.30 | 65.70 | 65.70 | -0.45% | 4,236,021 |
| Dec 5, 2025 | 66.50 | 66.70 | 65.70 | 66.00 | 66.00 | -0.45% | 3,715,354 |
| Dec 4, 2025 | 66.40 | 66.90 | 66.00 | 66.30 | 66.30 | 0.45% | 3,235,146 |
| Dec 3, 2025 | 65.70 | 66.60 | 65.70 | 66.00 | 66.00 | 1.07% | 4,294,305 |
| Dec 2, 2025 | 64.90 | 65.80 | 64.70 | 65.30 | 65.30 | 0.77% | 3,161,034 |
| Dec 1, 2025 | 65.10 | 65.40 | 64.60 | 64.80 | 64.80 | -0.61% | 2,632,561 |
| Nov 28, 2025 | 65.00 | 65.30 | 64.10 | 65.20 | 65.20 | 0.46% | 3,458,469 |
| Nov 27, 2025 | 64.70 | 65.10 | 64.10 | 64.90 | 64.90 | 0.78% | 4,383,421 |
| Nov 26, 2025 | 63.70 | 64.40 | 63.70 | 64.40 | 64.40 | 2.06% | 4,519,955 |
| Nov 25, 2025 | 63.90 | 64.10 | 62.80 | 63.10 | 63.10 | 0.16% | 6,370,557 |
| Nov 24, 2025 | 64.30 | 64.40 | 62.70 | 63.00 | 63.00 | -1.72% | 8,294,710 |
| Nov 21, 2025 | 64.90 | 65.00 | 63.80 | 64.10 | 64.10 | -3.61% | 7,971,019 |
| Nov 20, 2025 | 65.80 | 66.80 | 65.20 | 66.50 | 66.50 | 3.58% | 7,118,832 |
| Nov 19, 2025 | 64.50 | 65.20 | 63.50 | 64.20 | 64.20 | -0.31% | 5,724,642 |
| Nov 18, 2025 | 65.70 | 66.30 | 64.30 | 64.40 | 64.40 | -3.01% | 11,441,940 |
| Nov 17, 2025 | 67.30 | 67.40 | 66.10 | 66.40 | 66.40 | -0.60% | 7,109,336 |
| Nov 14, 2025 | 67.50 | 68.10 | 66.80 | 66.80 | 66.80 | -2.77% | 13,501,630 |
| Nov 13, 2025 | 70.90 | 71.10 | 68.40 | 68.70 | 68.70 | -3.10% | 24,944,790 |
| Nov 12, 2025 | 71.00 | 72.20 | 70.40 | 70.90 | 70.90 | 0.28% | 9,573,695 |
| Nov 11, 2025 | 70.20 | 72.30 | 70.20 | 70.70 | 70.70 | 1.14% | 12,284,630 |
| Nov 10, 2025 | 69.70 | 70.00 | 69.00 | 69.90 | 69.90 | 1.01% | 5,440,659 |
| Nov 7, 2025 | 69.90 | 70.80 | 69.20 | 69.20 | 69.20 | -1.28% | 7,040,720 |
| Nov 6, 2025 | 70.10 | 70.90 | 69.50 | 70.10 | 70.10 | 2.49% | 9,015,081 |
| Nov 5, 2025 | 67.40 | 68.50 | 66.60 | 68.40 | 68.40 | -0.87% | 11,695,070 |
| Nov 4, 2025 | 70.90 | 71.40 | 69.00 | 69.00 | 69.00 | -2.68% | 10,291,070 |
| Nov 3, 2025 | 71.30 | 71.70 | 70.30 | 70.90 | 70.90 | -0.84% | 9,801,849 |
| Oct 31, 2025 | 72.60 | 72.70 | 70.90 | 71.50 | 71.50 | -0.97% | 15,000,250 |
| Oct 30, 2025 | 74.00 | 75.40 | 71.40 | 72.20 | 72.20 | -1.37% | 52,961,950 |
| Oct 29, 2025 | 71.50 | 74.60 | 71.50 | 73.20 | 73.20 | 3.39% | 42,941,190 |
| Oct 28, 2025 | 70.30 | 71.50 | 70.20 | 70.80 | 70.80 | 1.58% | 16,633,140 |
| Oct 27, 2025 | 70.10 | 70.50 | 69.30 | 69.70 | 69.70 | 0.87% | 7,989,690 |
| Oct 23, 2025 | 69.10 | 69.20 | 68.50 | 69.10 | 69.10 | -0.58% | 4,978,947 |
| Oct 22, 2025 | 68.90 | 69.70 | 68.30 | 69.50 | 69.50 | 0.87% | 6,415,127 |
| Oct 21, 2025 | 69.10 | 69.70 | 68.60 | 68.90 | 68.90 | 0.29% | 9,642,678 |
| Oct 20, 2025 | 67.80 | 69.40 | 67.70 | 68.70 | 68.70 | 2.84% | 12,593,900 |
| Oct 17, 2025 | 66.80 | 67.50 | 66.20 | 66.80 | 66.80 | -0.15% | 6,800,834 |
| Oct 16, 2025 | 65.60 | 67.50 | 65.60 | 66.90 | 66.90 | 3.40% | 12,139,030 |
| Oct 15, 2025 | 65.70 | 66.00 | 64.60 | 64.70 | 64.70 | -0.92% | 11,412,260 |
| Oct 14, 2025 | 68.00 | 68.40 | 65.10 | 65.30 | 65.30 | -3.40% | 18,147,480 |
| Oct 13, 2025 | 66.10 | 67.70 | 65.60 | 67.60 | 67.60 | -2.73% | 14,214,540 |
| Oct 9, 2025 | 70.40 | 70.40 | 69.50 | 69.50 | 69.50 | -0.86% | 10,450,500 |
| Oct 8, 2025 | 70.90 | 70.90 | 69.80 | 70.10 | 70.10 | -1.41% | 9,404,576 |
| Oct 7, 2025 | 71.10 | 72.20 | 70.90 | 71.10 | 71.10 | 0.71% | 12,672,610 |
| Oct 3, 2025 | 71.00 | 71.30 | 70.40 | 70.60 | 70.60 | -0.56% | 7,586,824 |
| Oct 2, 2025 | 70.90 | 71.30 | 70.30 | 71.00 | 71.00 | 1.28% | 11,330,060 |