Foxconn Interconnect Tech Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.280	1.280	1.240	1.250	1.250	2,880,000
2023-11-15	1.300	1.320	1.260	1.280	1.280	3,855,000
2023-11-14	1.300	1.310	1.260	1.290	1.290	4,506,564
2023-11-13	1.280	1.310	1.250	1.290	1.290	8,153,000
2023-11-10	1.300	1.330	1.230	1.280	1.280	10,084,505
2023-11-09	1.300	1.300	1.230	1.250	1.250	8,524,000
2023-11-08	1.180	1.320	1.180	1.300	1.300	28,856,000
2023-11-07	1.160	1.190	1.140	1.180	1.180	5,838,000
2023-11-06	1.070	1.170	1.070	1.150	1.150	9,465,000
2023-11-03	1.050	1.090	1.040	1.070	1.070	4,719,556
2023-11-02	1.060	1.080	1.030	1.040	1.040	3,934,000
2023-11-01	1.060	1.060	1.030	1.040	1.040	3,439,000
2023-10-31	1.080	1.080	1.040	1.050	1.050	4,519,000
2023-10-30	1.040	1.100	1.040	1.090	1.090	8,510,000
2023-10-27	1.040	1.050	1.020	1.050	1.050	9,338,000
2023-10-26	1.080	1.080	1.020	1.030	1.030	8,169,000
2023-10-25	1.100	1.150	1.060	1.070	1.070	14,809,000
2023-10-24	1.080	1.090	1.010	1.060	1.060	29,869,300
2023-10-20	1.180	1.220	1.120	1.190	1.190	19,846,384
2023-10-19	1.280	1.290	1.140	1.180	1.180	46,165,000
2023-10-18	1.100	1.400	1.080	1.290	1.290	83,904,000
2023-10-17	1.090	1.120	1.080	1.100	1.100	1,443,000
2023-10-16	1.130	1.160	1.070	1.070	1.070	4,482,000
2023-10-13	1.090	1.200	1.040	1.120	1.120	9,414,000
2023-10-12	1.120	1.200	1.090	1.090	1.090	5,084,000
2023-10-11	1.050	1.140	1.040	1.120	1.120	5,794,000
2023-10-10	1.050	1.060	1.030	1.030	1.030	2,314,000
2023-10-09	1.030	1.070	1.000	1.040	1.040	2,867,000
2023-10-06	0.960	1.090	0.960	1.040	1.040	3,696,000
2023-10-05	1.000	1.000	0.960	0.960	0.960	1,016,000
2023-10-04	0.980	0.990	0.960	0.980	0.980	1,136,989
2023-10-03	1.010	1.010	0.990	0.990	0.990	266,000
2023-09-29	1.000	1.030	1.000	1.020	1.020	247,000
2023-09-28	0.990	1.020	0.990	1.000	1.000	2,171,000
2023-09-27	1.000	1.010	0.990	0.990	0.990	1,182,000
2023-09-26	1.000	1.020	1.000	1.000	1.000	646,000
2023-09-25	1.020	1.040	1.000	1.020	1.020	1,417,000
2023-09-22	0.990	1.030	0.990	1.020	1.020	1,427,000
2023-09-21	1.030	1.030	0.980	1.020	1.020	2,600,000
2023-09-20	1.020	1.030	1.000	1.000	1.000	1,005,000
2023-09-19	1.030	1.030	1.010	1.020	1.020	1,787,000
2023-09-18	1.040	1.040	1.010	1.030	1.030	1,010,000
2023-09-15	1.030	1.060	1.010	1.030	1.030	2,735,000
2023-09-14	1.050	1.050	1.010	1.020	1.020	2,258,000
2023-09-13	1.050	1.110	1.010	1.030	1.030	6,033,000
2023-09-12	1.060	1.080	1.040	1.050	1.050	1,761,000
2023-09-11	1.100	1.120	1.040	1.040	1.040	5,899,000
2023-09-07	1.040	1.190	1.040	1.100	1.100	12,317,000
2023-09-06	1.030	1.070	1.020	1.050	1.050	1,608,000
2023-09-05	1.070	1.070	1.030	1.030	1.030	832,857
2023-09-04	1.040	1.050	1.020	1.050	1.050	2,794,000
2023-08-31	1.060	1.070	1.030	1.050	1.050	2,293,000
2023-08-30	1.070	1.090	1.050	1.060	1.060	1,477,000
2023-08-29	1.020	1.070	1.020	1.060	1.060	1,660,000
2023-08-28	1.050	1.090	1.030	1.030	1.030	1,149,000
2023-08-25	1.040	1.040	1.010	1.030	1.030	1,627,000
2023-08-24	1.040	1.050	1.030	1.050	1.050	1,520,000
2023-08-23	1.030	1.040	1.010	1.040	1.040	1,031,000
2023-08-22	1.010	1.040	1.000	1.040	1.040	3,870,000
2023-08-21	1.070	1.070	1.000	1.020	1.020	4,251,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-25	0.0700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.