Foxconn

2354
🏛️ taiwan →
70.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 52.80 53.60 52.50 53.10 4.0M
2023-12-28 52.10 52.90 52.10 52.70 2.5M
2023-12-27 52.20 52.40 52.10 52.40 1.7M
2023-12-26 52.20 52.30 52.00 52.20 1.4M
2023-12-25 51.70 52.10 51.70 51.90 1.1M
2023-12-22 51.50 51.80 51.40 51.70 2.1M
2023-12-21 51.50 52.00 51.50 51.70 1.2M
2023-12-20 51.70 52.30 51.60 52.30 1.7M
2023-12-19 51.90 51.90 51.40 51.60 1.7M
2023-12-18 51.90 52.10 51.70 52.00 1.7M
2023-12-15 52.20 52.30 52.00 52.00 5.4M
2023-12-14 52.20 52.30 51.70 52.00 2.8M
2023-12-13 51.40 52.20 51.40 52.00 2.2M
2023-12-12 51.90 51.90 51.20 51.30 2.1M
2023-12-11 52.00 52.00 51.20 51.30 2.6M
2023-12-08 51.60 51.80 51.50 51.60 1.8M
2023-12-07 51.90 52.20 51.50 51.50 3.7M
2023-12-06 52.60 52.60 51.70 52.00 6.6M
2023-12-05 53.20 53.80 53.00 53.10 2.0M
2023-12-04 53.20 53.60 53.20 53.20 1.8M
2023-12-01 53.20 53.30 53.00 53.20 1.9M
2023-11-30 53.50 53.60 53.10 53.30 1.8M
2023-11-29 53.30 53.60 53.30 53.40 1.6M
2023-11-28 53.10 53.60 53.00 53.40 1.5M
2023-11-27 53.40 53.80 52.90 53.00 2.1M
2023-11-24 53.40 53.70 53.20 53.30 1.1M
2023-11-23 53.40 53.50 52.90 53.30 2.0M
2023-11-22 53.90 53.90 53.00 53.30 2.0M
2023-11-21 53.30 53.60 53.00 53.50 2.5M
2023-11-20 53.30 53.40 52.80 53.00 1.9M
2023-11-17 52.80 53.50 52.80 53.20 2.8M
2023-11-16 52.90 53.00 52.40 52.80 2.3M
2023-11-15 53.00 53.40 52.40 52.90 3.8M
2023-11-14 52.30 52.90 52.00 52.30 2.6M
2023-11-13 52.50 52.70 52.20 52.30 1.0M
2023-11-10 52.10 52.30 51.90 52.20 1.1M
2023-11-09 52.30 52.70 52.20 52.30 1.7M
2023-11-08 52.60 53.00 52.20 52.20 2.3M
2023-11-07 52.60 52.60 52.10 52.20 1.9M
2023-11-06 52.10 53.10 52.00 52.50 3.4M
2023-11-03 53.30 53.30 52.60 52.70 1.4M
2023-11-02 52.80 53.20 52.70 53.00 1.4M
2023-11-01 52.20 52.70 52.00 52.20 2.6M
2023-10-31 51.80 52.90 51.80 52.40 4.3M
2023-10-30 53.10 53.30 51.80 51.80 4.0M
2023-10-27 52.60 53.30 52.60 52.90 1.4M
2023-10-26 52.80 52.80 52.30 52.30 2.7M
2023-10-25 53.40 53.80 53.30 53.30 1.5M
2023-10-24 53.60 53.60 52.40 53.10 2.7M
2023-10-23 54.10 54.10 52.00 53.50 4.9M
2023-10-20 54.50 54.90 54.20 54.70 2.3M
2023-10-19 55.80 55.80 54.60 55.10 3.1M
2023-10-18 56.80 56.80 55.20 55.50 4.5M
2023-10-17 57.10 57.10 56.30 56.40 2.4M
2023-10-16 56.90 56.90 56.30 56.60 2.4M
2023-10-13 57.40 57.80 57.00 57.20 2.7M
2023-10-12 57.60 58.00 57.20 58.00 3.9M
2023-10-11 57.40 57.50 56.80 57.40 4.5M
2023-10-06 57.40 57.40 55.80 56.50 8.6M
2023-10-05 57.40 58.30 57.20 58.20 3.9M
2023-10-04 56.80 57.10 56.10 57.10 3.3M
2023-10-03 57.90 58.40 57.40 57.40 4.4M
2023-10-02 57.60 58.20 56.90 57.60 5.5M
2023-09-28 56.30 58.10 55.90 57.70 6.0M
2023-09-27 55.90 56.40 55.50 55.90 4.7M
2023-09-26 57.40 57.50 56.20 56.30 4.5M
2023-09-25 57.70 58.10 57.00 57.60 4.2M
2023-09-22 57.60 58.30 57.40 57.50 5.8M
2023-09-21 58.80 59.30 57.60 58.00 10.0M
2023-09-20 61.30 61.40 58.70 58.90 20.9M
2023-09-19 57.90 62.80 57.50 60.70 46.4M
2023-09-18 59.00 59.00 57.10 57.10 10.8M
2023-09-15 57.90 59.00 57.10 59.00 10.1M
2023-09-14 57.20 57.70 57.10 57.50 4.3M
2023-09-13 57.50 57.60 56.40 56.50 3.1M
2023-09-12 56.70 57.50 56.50 57.30 4.2M
2023-09-11 57.50 57.80 56.00 56.20 3.5M
2023-09-08 56.60 57.20 56.50 57.10 2.9M
2023-09-07 56.70 57.30 56.40 56.50 2.8M
2023-09-06 56.70 57.40 56.50 57.10 5.2M
2023-09-05 55.80 56.50 55.70 56.30 1.5M
2023-09-04 57.40 57.40 55.50 55.90 3.2M
2023-09-01 56.00 57.20 55.80 57.00 5.2M
2023-08-31 55.30 56.10 54.90 55.70 2.8M
2023-08-30 55.00 55.50 54.80 55.30 1.6M
2023-08-29 55.00 55.00 54.00 54.80 1.9M
2023-08-28 55.10 55.60 54.60 54.70 1.3M
2023-08-25 55.10 55.60 54.70 54.80 1.4M
2023-08-24 55.40 56.20 55.20 55.50 2.2M
2023-08-23 54.10 54.90 54.00 54.80 1.1M
2023-08-22 54.50 54.60 54.10 54.30 1.5M
2023-08-21 55.20 55.20 54.30 54.30 1.2M
2023-08-18 54.60 55.50 54.60 55.00 1.8M
2023-08-17 54.20 55.50 53.80 54.90 2.5M
2023-08-16 55.00 55.20 54.50 54.80 2.6M
2023-08-15 55.60 55.90 55.20 55.50 1.5M
2023-08-14 56.30 56.30 54.70 55.70 2.9M
2023-08-11 56.90 56.90 55.80 56.10 1.9M
2023-08-10 57.10 57.60 56.10 56.20 3.5M
2023-08-09 56.60 57.30 56.40 56.90 3.6M
2023-08-08 56.60 57.10 56.10 56.60 3.3M
2023-08-07 56.10 57.20 56.00 56.20 3.6M
2023-08-04 54.50 55.10 54.50 54.80 1.8M
2023-08-02 55.30 55.80 54.40 54.50 5.1M
2023-08-01 55.80 56.40 55.70 55.70 2.4M
2023-07-31 56.80 56.90 55.50 55.70 3.7M
2023-07-28 56.70 56.90 55.90 56.30 3.9M
2023-07-27 57.00 58.00 56.50 56.90 5.2M
2023-07-26 60.00 60.40 56.90 57.00 17.2M
2023-07-25 55.20 60.50 55.20 59.50 37.6M
2023-07-24 54.40 55.70 53.60 55.00 3.1M
2023-07-21 54.90 55.00 53.90 54.30 3.1M
2023-07-20 55.70 55.90 55.20 55.20 1.8M
2023-07-19 57.50 57.90 55.60 55.90 4.7M
2023-07-18 57.40 59.00 57.00 57.40 9.8M
2023-07-17 56.30 57.50 56.20 57.20 7.6M
2023-07-14 55.50 56.20 55.20 56.20 5.2M
2023-07-13 54.50 56.20 54.50 54.90 6.2M
2023-07-12 53.90 54.40 53.70 54.00 2.0M
2023-07-11 53.50 53.80 53.30 53.60 1.3M
2023-07-10 52.90 53.60 52.80 52.90 1.8M
2023-07-07 52.50 53.40 52.40 52.90 2.3M
2023-07-06 53.70 53.70 52.70 53.00 3.7M
2023-07-05 54.70 54.70 53.70 53.70 3.5M
2023-07-04 54.80 55.00 54.60 54.70 2.1M
2023-07-03 56.00 56.70 55.90 56.00 4.3M
2023-06-30 55.60 56.00 55.10 55.60 3.0M
2023-06-29 56.50 56.50 55.80 55.80 2.4M
2023-06-28 56.10 56.50 55.80 56.00 2.0M
2023-06-27 57.60 57.60 55.70 55.80 4.5M
2023-06-26 56.00 58.40 55.50 57.60 8.3M
2023-06-21 56.10 56.20 55.60 55.60 2.1M
2023-06-20 56.70 56.70 55.90 56.10 1.5M
2023-06-19 56.10 56.60 55.60 56.50 2.6M
2023-06-16 57.00 57.10 56.00 56.00 5.2M
2023-06-15 56.80 57.20 56.20 56.50 3.9M
2023-06-14 56.20 57.40 56.10 56.50 8.0M
2023-06-13 56.00 56.20 55.60 55.80 4.3M
2023-06-12 54.50 56.00 54.50 55.40 2.6M
2023-06-09 55.10 55.20 54.60 54.60 1.5M
2023-06-08 55.30 55.30 54.80 55.00 1.9M
2023-06-07 55.70 55.80 55.30 55.30 1.7M
2023-06-06 55.80 55.90 55.30 55.70 2.5M
2023-06-05 56.20 56.20 55.50 55.80 2.0M
2023-06-02 56.20 56.30 55.60 55.90 4.6M
2023-06-01 54.40 55.80 54.30 55.80 5.3M
2023-05-31 54.90 55.10 54.30 54.30 4.4M
2023-05-30 54.30 54.90 54.10 54.50 2.7M
2023-05-29 53.50 54.30 53.50 54.20 1.7M
2023-05-26 53.50 53.60 53.20 53.20 1.1M
2023-05-25 53.70 54.00 53.50 53.60 1.2M
2023-05-24 54.00 54.00 53.60 54.00 1.0M
2023-05-23 54.20 54.30 53.80 53.90 1.0M
2023-05-22 53.80 54.10 53.70 54.00 0.8M
2023-05-19 53.90 54.10 53.60 53.90 1.6M
2023-05-18 53.60 54.00 53.50 53.70 1.5M
2023-05-17 53.20 53.70 53.00 53.50 1.7M
2023-05-16 52.90 53.20 52.70 52.80 1.2M
2023-05-15 52.20 52.70 51.60 52.70 1.3M
2023-05-12 52.00 52.60 51.70 52.20 2.2M
2023-05-11 53.20 53.20 52.20 52.40 1.9M
2023-05-10 53.80 53.80 52.80 53.10 1.6M
2023-05-09 53.80 54.00 53.30 53.80 1.4M
2023-05-08 53.40 53.60 53.20 53.50 1.4M
2023-05-05 53.90 54.00 53.40 53.80 1.4M
2023-05-04 53.50 54.00 53.50 53.80 0.9M
2023-05-03 53.60 54.00 53.40 53.80 0.9M
2023-05-02 53.90 54.30 53.50 53.80 1.1M
2023-04-28 54.00 54.00 53.50 53.90 1.1M
2023-04-27 52.90 53.50 52.50 53.40 1.3M
2023-04-26 52.70 53.20 52.70 52.90 1.3M
2023-04-25 53.60 53.70 52.50 52.60 2.1M
2023-04-24 53.30 53.90 53.20 53.40 1.1M
2023-04-21 54.30 54.70 53.80 53.80 2.0M
2023-04-20 55.10 55.30 54.40 54.40 1.8M
2023-04-19 55.30 56.20 55.00 55.00 3.8M
2023-04-18 55.30 55.40 54.80 54.80 1.3M
2023-04-17 55.20 55.50 55.00 55.00 1.3M
2023-04-14 54.80 55.40 54.80 54.80 1.7M
2023-04-13 55.30 55.30 54.60 54.70 1.8M
2023-04-12 55.50 55.70 55.10 55.30 1.7M
2023-04-11 55.50 55.70 55.30 55.70 1.3M
2023-04-10 55.70 55.80 55.20 55.50 1.5M
2023-04-07 56.30 56.40 55.50 55.50 2.5M
2023-04-06 56.30 56.50 55.60 56.10 4.3M
2023-03-31 55.90 56.30 55.60 55.90 4.4M
2023-03-30 55.80 56.10 55.30 55.60 4.5M
2023-03-29 53.90 55.70 53.90 55.50 7.7M
2023-03-28 54.20 54.40 53.40 53.50 1.4M
2023-03-27 54.70 54.90 53.80 54.00 2.9M
2023-03-24 54.10 55.00 53.90 54.70 3.2M
2023-03-23 53.40 54.00 53.10 53.90 2.5M
2023-03-22 53.40 53.60 53.10 53.30 1.4M
2023-03-21 53.30 53.60 53.00 53.30 1.6M
2023-03-20 52.20 53.20 52.10 53.00 1.9M
2023-03-17 52.10 52.70 52.10 52.20 3.4M
2023-03-16 52.40 52.50 51.60 51.90 2.6M
2023-03-15 53.20 53.20 52.60 52.70 1.8M
2023-03-14 52.70 53.20 52.50 52.90 1.7M
2023-03-13 53.00 53.60 52.60 53.60 2.2M
2023-03-10 54.40 54.50 53.40 53.60 4.7M
2023-03-09 55.50 55.50 54.70 54.90 2.6M
2023-03-08 55.80 56.00 54.80 55.20 5.8M
2023-03-07 55.90 56.80 55.80 56.00 4.0M
2023-03-06 55.30 56.10 55.10 55.90 3.1M
2023-03-03 55.60 55.60 55.00 55.20 1.5M
2023-03-02 55.90 55.90 55.00 55.20 1.8M
2023-03-01 55.00 55.40 54.80 55.30 2.2M
2023-02-24 56.50 56.60 55.50 55.50 3.0M
2023-02-23 55.60 56.40 55.30 56.00 4.0M
2023-02-22 55.40 55.40 54.70 55.20 2.3M
2023-02-21 56.00 56.10 55.50 55.70 2.1M
2023-02-20 55.80 56.20 55.40 56.00 3.2M
2023-02-17 55.10 55.50 54.50 55.30 1.9M
2023-02-16 54.90 55.30 54.50 55.10 2.4M
2023-02-15 55.20 55.30 54.20 54.50 4.1M
2023-02-14 55.40 55.50 54.90 55.10 1.4M
2023-02-13 54.80 55.20 54.40 54.90 2.0M
2023-02-10 55.30 55.50 54.50 54.60 5.2M
2023-02-09 55.50 55.90 55.30 55.50 3.1M
2023-02-08 56.60 56.70 55.80 55.80 3.7M
2023-02-07 56.10 56.60 55.70 56.20 2.9M
2023-02-06 56.50 57.00 56.10 56.50 4.9M
2023-02-03 56.40 56.90 56.10 56.30 7.5M
2023-02-02 55.30 56.80 55.10 56.40 13.1M
2023-02-01 54.70 55.30 54.30 55.00 5.3M
2023-01-31 55.20 55.40 54.00 54.20 8.4M
2023-01-30 53.40 56.00 52.70 55.40 16.7M
2023-01-17 52.40 52.70 52.00 52.20 1.4M
2023-01-16 53.10 53.10 52.20 52.40 1.2M
2023-01-13 53.20 53.50 52.60 52.60 1.7M
2023-01-12 54.00 54.00 52.70 52.70 2.7M
2023-01-11 53.50 53.90 53.30 53.80 3.5M
2023-01-10 53.20 53.80 53.00 53.40 2.6M
2023-01-09 52.90 53.50 52.40 53.20 4.5M
2023-01-06 51.60 52.40 51.30 52.40 4.4M
2023-01-05 51.60 51.90 50.90 51.00 1.3M
2023-01-04 51.00 51.80 51.00 51.40 1.2M
2023-01-03 52.20 52.20 50.30 51.30 2.6M