Foxwell Power Co., Ltd. (TPE:6994)
Taiwan
· Delayed Price · Currency is TWD 97.20
+1.50 (1.57%)
At close: Dec 5, 2025
Foxwell Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.20 | 101.00 | 93.80 | 97.50 | 97.50 | 1.88% | 1,047,432 |
| Dec 4, 2025 | 92.00 | 95.90 | 92.00 | 95.70 | 95.70 | 5.63% | 638,454 |
| Dec 3, 2025 | 92.10 | 92.90 | 88.50 | 90.60 | 90.60 | -1.63% | 2,028,024 |
| Dec 2, 2025 | 91.20 | 92.60 | 90.60 | 92.10 | 92.10 | 1.21% | 105,049 |
| Dec 1, 2025 | 92.60 | 92.80 | 90.10 | 91.00 | 91.00 | -1.73% | 74,122 |
| Nov 28, 2025 | 91.50 | 93.40 | 91.50 | 92.60 | 92.60 | 1.20% | 141,219 |
| Nov 27, 2025 | 91.50 | 92.50 | 90.00 | 91.50 | 91.50 | 1.44% | 166,659 |
| Nov 26, 2025 | 87.40 | 90.80 | 87.40 | 90.20 | 90.20 | 2.50% | 175,432 |
| Nov 25, 2025 | 86.90 | 88.00 | 86.70 | 88.00 | 88.00 | 1.38% | 87,091 |
| Nov 24, 2025 | 88.20 | 89.00 | 86.10 | 86.80 | 86.80 | -1.36% | 166,858 |
| Nov 21, 2025 | 87.50 | 91.50 | 87.50 | 88.00 | 88.00 | 0.46% | 173,894 |
| Nov 20, 2025 | 88.10 | 88.20 | 86.80 | 87.60 | 87.60 | -0.11% | 110,343 |
| Nov 19, 2025 | 89.50 | 89.50 | 87.10 | 87.70 | 87.70 | -2.01% | 134,177 |
| Nov 18, 2025 | 90.30 | 90.70 | 88.80 | 89.50 | 89.50 | -1.54% | 217,604 |
| Nov 17, 2025 | 86.60 | 91.10 | 85.50 | 90.90 | 90.90 | 4.48% | 371,309 |
| Nov 14, 2025 | 89.00 | 92.00 | 85.30 | 87.00 | 87.00 | -6.75% | 1,338,245 |
| Nov 13, 2025 | 94.00 | 94.50 | 91.80 | 93.30 | 93.30 | -0.74% | 357,616 |
| Nov 12, 2025 | 99.00 | 101.00 | 94.00 | 94.00 | 94.00 | -3.79% | 687,106 |
| Nov 11, 2025 | 100.00 | 106.00 | 97.70 | 97.70 | 97.70 | 0.93% | 1,463,110 |
| Nov 10, 2025 | 96.30 | 97.10 | 95.00 | 96.80 | 96.80 | 2.22% | 229,493 |
| Nov 7, 2025 | 93.80 | 95.00 | 93.30 | 94.70 | 94.70 | 0.21% | 84,746 |
| Nov 6, 2025 | 94.00 | 94.90 | 93.50 | 94.50 | 94.50 | 0.85% | 167,674 |
| Nov 5, 2025 | 93.40 | 94.90 | 91.60 | 93.70 | 93.70 | 0.32% | 118,591 |
| Nov 4, 2025 | 96.70 | 96.70 | 93.40 | 93.40 | 93.40 | -2.20% | 190,001 |
| Nov 3, 2025 | 95.20 | 97.70 | 94.20 | 95.50 | 95.50 | 1.70% | 400,234 |
| Oct 31, 2025 | 94.00 | 95.60 | 93.60 | 93.90 | 93.90 | 0.97% | 421,090 |
| Oct 30, 2025 | 91.70 | 93.60 | 91.70 | 93.00 | 93.00 | 1.86% | 225,443 |
| Oct 29, 2025 | 90.40 | 92.00 | 90.40 | 91.30 | 91.30 | 1.00% | 67,202 |
| Oct 28, 2025 | 91.50 | 91.70 | 89.60 | 90.40 | 90.40 | -1.42% | 158,079 |
| Oct 27, 2025 | 91.60 | 92.00 | 90.30 | 91.70 | 91.70 | 0.77% | 154,581 |
| Oct 23, 2025 | 92.70 | 92.70 | 90.80 | 91.00 | 91.00 | -1.83% | 254,143 |
| Oct 22, 2025 | 93.80 | 94.30 | 92.70 | 92.70 | 92.70 | -1.17% | 73,312 |
| Oct 21, 2025 | 93.40 | 94.40 | 93.30 | 93.80 | 93.80 | 0.43% | 73,362 |
| Oct 20, 2025 | 97.40 | 97.40 | 92.20 | 93.40 | 93.40 | -2.91% | 252,997 |
| Oct 17, 2025 | 97.00 | 97.70 | 96.10 | 96.20 | 96.20 | -1.13% | 81,455 |
| Oct 16, 2025 | 98.30 | 98.30 | 96.40 | 97.30 | 97.30 | -0.21% | 64,887 |
| Oct 15, 2025 | 97.80 | 97.80 | 95.80 | 97.50 | 97.50 | 0.93% | 121,782 |
| Oct 14, 2025 | 101.50 | 102.00 | 96.60 | 96.60 | 96.60 | -3.11% | 413,120 |
| Oct 13, 2025 | 91.40 | 100.50 | 91.30 | 99.70 | 99.70 | 6.29% | 746,617 |
| Oct 9, 2025 | 96.80 | 97.10 | 93.30 | 93.80 | 93.80 | -3.10% | 273,854 |
| Oct 8, 2025 | 95.00 | 98.20 | 94.70 | 96.80 | 96.80 | 1.26% | 212,228 |
| Oct 7, 2025 | 94.10 | 95.60 | 93.80 | 95.60 | 95.60 | 1.70% | 157,169 |
| Oct 3, 2025 | 94.10 | 94.50 | 93.60 | 94.00 | 94.00 | 0.11% | 49,951 |
| Oct 2, 2025 | 94.70 | 96.00 | 93.60 | 93.90 | 93.90 | -1.37% | 100,533 |
| Oct 1, 2025 | 95.10 | 95.70 | 94.80 | 95.20 | 95.20 | 0.11% | 75,839 |
| Sep 30, 2025 | 95.40 | 95.90 | 94.10 | 95.10 | 95.10 | 1.82% | 80,110 |
| Sep 26, 2025 | 95.90 | 97.20 | 92.80 | 93.40 | 93.40 | -0.74% | 126,481 |
| Sep 25, 2025 | 95.50 | 96.50 | 94.10 | 94.10 | 94.10 | -0.84% | 81,249 |
| Sep 24, 2025 | 96.00 | 97.80 | 94.60 | 94.90 | 94.90 | 0.64% | 111,517 |
| Sep 23, 2025 | 95.20 | 95.50 | 94.20 | 94.30 | 94.30 | -0.84% | 120,159 |
| Sep 22, 2025 | 97.00 | 97.10 | 95.10 | 95.10 | 95.10 | -2.06% | 218,341 |
| Sep 19, 2025 | 98.50 | 99.90 | 97.10 | 97.10 | 97.10 | -1.42% | 464,210 |
| Sep 18, 2025 | 98.10 | 101.50 | 96.20 | 98.50 | 98.50 | 3.03% | 789,247 |
| Sep 17, 2025 | 94.00 | 96.30 | 93.40 | 95.60 | 95.60 | 2.36% | 357,488 |
| Sep 16, 2025 | 92.50 | 95.80 | 91.90 | 93.40 | 93.40 | 1.41% | 165,726 |
| Sep 15, 2025 | 96.70 | 96.70 | 91.80 | 92.10 | 92.10 | 0.99% | 300,434 |
| Sep 12, 2025 | 93.60 | 93.60 | 91.10 | 91.20 | 91.20 | -1.94% | 145,182 |
| Sep 11, 2025 | 94.00 | 96.00 | 92.60 | 93.00 | 93.00 | 0.32% | 398,485 |
| Sep 10, 2025 | 92.00 | 93.00 | 91.50 | 92.70 | 92.70 | 1.31% | 105,329 |
| Sep 9, 2025 | 89.60 | 93.00 | 88.30 | 91.50 | 91.50 | 2.46% | 288,074 |
| Sep 8, 2025 | 87.90 | 89.60 | 87.90 | 89.30 | 89.30 | 1.48% | 233,722 |
| Sep 5, 2025 | 87.80 | 88.10 | 86.80 | 88.00 | 88.00 | 0.23% | 88,625 |
| Sep 4, 2025 | 86.30 | 88.00 | 86.30 | 87.80 | 87.80 | 1.15% | 83,273 |
| Sep 3, 2025 | 87.30 | 88.20 | 86.60 | 86.80 | 86.80 | - | 104,418 |
| Sep 2, 2025 | 86.60 | 87.40 | 85.70 | 86.80 | 86.80 | 0.58% | 190,388 |
| Sep 1, 2025 | 88.00 | 88.00 | 85.20 | 86.30 | 86.30 | -3.03% | 503,281 |
| Aug 29, 2025 | 91.70 | 91.70 | 88.90 | 89.00 | 89.00 | -2.94% | 472,950 |
| Aug 28, 2025 | 93.70 | 93.80 | 91.60 | 91.70 | 91.70 | -1.93% | 157,509 |
| Aug 27, 2025 | 91.80 | 95.00 | 91.80 | 93.50 | 93.50 | 0.75% | 323,982 |
| Aug 26, 2025 | 92.00 | 93.20 | 91.10 | 92.80 | 92.80 | 1.42% | 260,132 |
| Aug 25, 2025 | 92.40 | 93.80 | 91.50 | 91.50 | 91.50 | -0.33% | 209,846 |
| Aug 22, 2025 | 92.00 | 96.50 | 91.80 | 91.80 | 91.80 | 0.33% | 330,173 |
| Aug 21, 2025 | 92.40 | 93.10 | 91.10 | 91.50 | 91.50 | 0.66% | 238,900 |
| Aug 20, 2025 | 93.00 | 93.80 | 90.30 | 90.90 | 89.95 | -2.68% | 268,448 |
| Aug 19, 2025 | 95.00 | 96.20 | 93.40 | 93.40 | 92.42 | -1.68% | 193,346 |
| Aug 18, 2025 | 93.80 | 96.00 | 93.00 | 95.00 | 94.00 | 1.28% | 343,478 |
| Aug 15, 2025 | 91.30 | 94.90 | 90.80 | 93.80 | 92.81 | 1.74% | 506,494 |
| Aug 14, 2025 | 87.00 | 94.20 | 87.00 | 92.20 | 91.23 | -0.86% | 1,621,153 |
| Aug 13, 2025 | 96.00 | 96.00 | 90.70 | 93.00 | 92.02 | -2.52% | 901,904 |
| Aug 12, 2025 | 98.40 | 98.90 | 95.20 | 95.40 | 94.40 | -3.05% | 982,209 |
| Aug 11, 2025 | 100.00 | 100.00 | 98.00 | 98.40 | 97.37 | -1.60% | 241,057 |
| Aug 8, 2025 | 100.00 | 101.50 | 99.80 | 100.00 | 98.95 | 0.40% | 174,688 |
| Aug 7, 2025 | 101.00 | 101.50 | 98.60 | 99.60 | 98.55 | -1.39% | 514,463 |
| Aug 6, 2025 | 100.50 | 102.00 | 99.80 | 101.00 | 99.94 | 0.50% | 132,019 |
| Aug 5, 2025 | 101.00 | 101.50 | 99.50 | 100.50 | 99.44 | - | 173,319 |
| Aug 4, 2025 | 99.10 | 100.50 | 97.90 | 100.50 | 99.44 | 1.41% | 181,989 |
| Aug 1, 2025 | 97.00 | 100.00 | 96.20 | 99.10 | 98.06 | 1.23% | 245,258 |
| Jul 31, 2025 | 98.60 | 100.50 | 97.50 | 97.90 | 96.87 | -1.41% | 199,670 |
| Jul 30, 2025 | 98.10 | 99.30 | 96.20 | 99.30 | 98.26 | 1.33% | 248,172 |
| Jul 29, 2025 | 100.50 | 101.00 | 97.80 | 98.00 | 96.97 | -2.49% | 429,013 |
| Jul 28, 2025 | 101.50 | 101.50 | 99.80 | 100.50 | 99.44 | -0.99% | 366,234 |
| Jul 25, 2025 | 103.50 | 103.50 | 101.50 | 101.50 | 100.43 | -0.49% | 154,831 |
| Jul 24, 2025 | 103.00 | 103.50 | 100.00 | 102.00 | 100.93 | -0.49% | 301,748 |
| Jul 23, 2025 | 104.50 | 107.00 | 102.00 | 102.50 | 101.42 | 0.49% | 441,032 |
| Jul 22, 2025 | 111.50 | 111.50 | 102.00 | 102.00 | 100.93 | -6.42% | 2,030,735 |
| Jul 21, 2025 | 105.00 | 109.00 | 104.50 | 109.00 | 107.85 | 9.55% | 893,453 |
| Jul 18, 2025 | 98.40 | 99.50 | 94.90 | 99.50 | 98.45 | 1.22% | 627,106 |
| Jul 17, 2025 | 98.00 | 98.80 | 97.50 | 98.30 | 97.27 | 0.31% | 142,998 |
| Jul 16, 2025 | 99.10 | 100.50 | 97.00 | 98.00 | 96.97 | -1.01% | 475,604 |
| Jul 15, 2025 | 104.50 | 106.00 | 99.00 | 99.00 | 97.96 | -3.88% | 790,489 |