Taiwan - Delayed Quote TWD

FOXTRON VEHICLE TECHS CO LTD (2258.TW)

46.45

+0.10

+(0.22%)

收市：January 22 at 1:30:26 PM GMT+8

貨幣為TWD

日期	開市	最高	最低	關閉	調整後的收市價	成交量
Jan 22, 2025	46.70	46.70	46.00	46.45	46.45	546,711
Jan 21, 2025	46.40	46.80	46.25	46.35	46.35	384,461
Jan 20, 2025	48.00	48.00	46.30	46.40	46.40	1,446,738
Jan 17, 2025	48.25	48.50	47.55	48.25	48.25	1,242,993
Jan 16, 2025	47.05	48.65	46.40	48.25	48.25	3,454,890
Jan 15, 2025	47.10	47.45	45.90	46.50	46.50	1,941,200
Jan 14, 2025	42.75	46.95	42.75	46.95	46.95	3,403,439
Jan 13, 2025	44.05	44.50	42.00	42.70	42.70	1,014,207
Jan 10, 2025	42.80	44.05	42.80	44.05	44.05	681,564
Jan 9, 2025	45.00	45.00	42.80	43.00	43.00	1,053,281
Jan 8, 2025	45.20	45.40	44.65	44.75	44.75	798,348
Jan 7, 2025	45.35	46.00	44.90	45.25	45.25	1,393,106
Jan 6, 2025	45.85	45.90	44.70	45.15	45.15	2,132,974
Jan 3, 2025	43.35	45.15	43.25	44.80	44.80	1,643,574
Jan 2, 2025	41.55	43.00	41.25	42.70	42.70	841,331
Dec 31, 2024	41.30	41.55	40.80	41.15	41.15	268,202
Dec 30, 2024	40.80	41.85	40.75	41.45	41.45	219,000
Dec 27, 2024	40.80	41.00	40.50	40.85	40.85	151,000
Dec 26, 2024	42.00	42.65	41.35	41.35	41.35	195,000
Dec 25, 2024	40.30	42.75	40.30	42.05	42.05	923,500
Dec 24, 2024	40.45	40.70	40.35	40.50	40.50	143,000
Dec 23, 2024	40.00	40.60	40.00	40.45	40.45	284,100
Dec 20, 2024	40.70	40.70	39.65	40.15	40.15	594,000
Dec 19, 2024	40.00	40.45	39.80	39.95	39.95	481,000
Dec 18, 2024	40.35	40.90	40.35	40.75	40.75	260,145
Dec 17, 2024	40.40	41.00	40.40	40.45	40.45	310,350
Dec 16, 2024	40.10	40.80	40.00	40.40	40.40	444,000
Dec 13, 2024	39.80	40.10	39.80	40.05	40.05	250,150
Dec 12, 2024	39.80	40.20	39.80	39.95	39.95	231,000
Dec 11, 2024	39.60	40.25	39.60	39.60	39.60	450,203
Dec 10, 2024	40.50	41.45	39.85	40.05	40.05	275,125
Dec 9, 2024	41.00	41.00	40.30	40.45	40.45	113,600
Dec 6, 2024	41.35	41.40	41.00	41.05	41.05	48,200
Dec 5, 2024	41.65	41.65	41.00	41.50	41.50	110,000
Dec 4, 2024	41.95	42.00	41.20	41.30	41.30	107,003
Dec 3, 2024	41.00	42.30	41.00	42.00	42.00	172,039
Dec 2, 2024	41.50	41.50	40.90	40.95	40.95	167,050
Nov 29, 2024	41.90	42.00	40.80	41.50	41.50	198,000
Nov 28, 2024	40.50	42.45	39.95	42.45	42.45	417,410
Nov 27, 2024	41.05	41.05	40.00	40.50	40.50	215,010
Nov 26, 2024	42.00	42.00	41.30	41.30	41.30	69,000
Nov 25, 2024	41.30	41.95	41.30	41.95	41.95	440,500
Nov 22, 2024	40.55	41.05	40.55	40.70	40.70	95,520
Nov 21, 2024	40.25	41.00	40.25	40.75	40.75	114,148
Nov 20, 2024	40.65	41.20	40.30	40.45	40.45	282,115
Nov 19, 2024	40.15	41.10	40.00	41.00	41.00	201,000
Nov 18, 2024	40.05	40.15	39.65	40.15	40.15	296,000
Nov 15, 2024	40.00	40.55	39.90	40.50	40.50	355,299
Nov 14, 2024	40.05	40.55	39.90	39.95	39.95	231,290
Nov 13, 2024	39.70	40.70	39.70	40.20	40.20	288,190
Nov 12, 2024	41.40	41.40	40.00	40.05	40.05	794,340
Nov 11, 2024	42.70	42.70	41.65	42.00	42.00	279,100
Nov 8, 2024	43.00	43.00	42.35	42.95	42.95	223,700
Nov 7, 2024	42.10	43.00	42.10	42.75	42.75	133,200
Nov 6, 2024	42.15	42.80	42.15	42.25	42.25	86,103
Nov 4, 2024	42.05	42.60	41.95	42.60	42.60	94,151
Nov 1, 2024	42.00	42.35	41.65	42.15	42.15	175,249
Oct 30, 2024	42.35	43.15	42.00	42.15	42.15	253,100
Oct 29, 2024	43.55	43.55	42.10	42.25	42.25	572,158
Oct 28, 2024	43.50	43.95	43.15	43.20	43.20	211,051
Oct 25, 2024	43.00	43.90	43.00	43.60	43.60	159,000
Oct 24, 2024	43.10	43.20	42.90	42.90	42.90	159,213
Oct 23, 2024	43.60	43.95	42.95	43.10	43.10	276,237
Oct 22, 2024	44.10	44.10	43.20	43.55	43.55	194,024
Oct 21, 2024	44.45	44.45	43.45	43.75	43.75	380,000
Oct 18, 2024	42.30	44.60	42.30	43.60	43.60	687,200
Oct 17, 2024	41.95	42.70	41.95	42.15	42.15	669,160
Oct 16, 2024	43.80	43.90	41.85	42.00	42.00	1,687,784
Oct 15, 2024	45.00	45.05	43.70	43.90	43.90	1,637,545
Oct 14, 2024	45.35	45.40	44.65	44.95	44.95	384,616
Oct 11, 2024	45.70	46.50	45.20	45.20	45.20	900,223
Oct 9, 2024	46.50	46.50	44.80	45.70	45.70	547,160
Oct 8, 2024	46.70	47.30	45.90	46.00	46.00	816,189
Oct 7, 2024	45.50	46.75	45.50	46.75	46.75	746,030
Oct 4, 2024	45.35	46.30	45.20	45.20	45.20	352,200
Oct 1, 2024	46.20	46.30	45.20	45.35	45.35	463,500
Sep 30, 2024	47.35	47.35	46.00	46.20	46.20	554,400
Sep 27, 2024	46.25	47.20	46.00	47.15	47.15	1,435,433
Sep 26, 2024	45.90	46.30	45.60	45.70	45.70	458,000
Sep 25, 2024	45.25	46.00	45.25	45.75	45.75	575,235
Sep 24, 2024	45.60	45.75	44.90	45.00	45.00	920,036
Sep 23, 2024	46.60	46.80	45.50	45.60	45.60	885,200
Sep 20, 2024	45.10	46.85	44.95	46.00	46.00	1,215,100
Sep 19, 2024	43.75	45.15	43.10	44.85	44.85	486,100
Sep 18, 2024	44.05	44.90	42.30	43.85	43.85	1,169,030
Sep 16, 2024	40.25	44.20	40.25	44.00	44.00	1,033,230
Sep 13, 2024	40.00	40.30	39.50	40.20	40.20	104,100
Sep 12, 2024	39.10	39.95	39.10	39.40	39.40	207,050
Sep 11, 2024	39.00	39.45	38.90	38.90	38.90	109,000
Sep 10, 2024	39.65	39.65	38.80	38.85	38.85	287,058
Sep 9, 2024	38.45	39.75	38.45	39.20	39.20	598,000
Sep 6, 2024	39.85	40.55	39.70	40.25	40.25	257,015
Sep 5, 2024	40.95	40.95	39.65	39.70	39.70	280,000
Sep 4, 2024	39.45	41.75	39.45	39.55	39.55	1,084,000
Sep 3, 2024	41.00	42.20	40.75	41.70	41.70	368,005
Sep 2, 2024	41.80	41.95	41.35	41.35	41.35	112,025
Aug 30, 2024	42.50	42.50	41.75	41.80	41.80	187,006
Aug 29, 2024	42.25	42.55	41.25	42.55	42.55	279,600
Aug 28, 2024	41.55	42.50	41.55	42.05	42.05	141,070
Aug 26, 2024	41.05	42.30	41.05	42.05	42.05	346,200
Aug 23, 2024	41.20	41.20	40.20	41.15	41.15	165,146
Aug 22, 2024	41.15	41.50	41.10	41.10	41.10	119,000
Aug 21, 2024	42.20	42.20	41.00	41.70	41.70	448,230
Aug 20, 2024	41.20	41.70	41.00	41.20	41.20	231,066
Aug 19, 2024	41.65	41.75	41.00	41.00	41.00	228,061
Aug 16, 2024	41.45	42.50	41.10	41.15	41.15	568,010
Aug 15, 2024	40.05	41.35	40.05	40.85	40.85	507,010
Aug 14, 2024	40.75	41.15	39.95	40.00	40.00	595,018
Aug 13, 2024	41.00	41.45	40.50	41.00	41.00	228,240
Aug 12, 2024	40.70	41.55	40.70	40.95	40.95	233,090
Aug 9, 2024	39.05	40.95	39.05	40.25	40.25	474,018
Aug 8, 2024	39.80	40.35	38.90	39.00	39.00	1,261,000
Aug 7, 2024	39.55	41.50	39.55	41.25	41.25	269,100
Aug 6, 2024	43.25	43.25	39.00	40.40	40.40	620,100
Aug 5, 2024	43.00	43.00	40.00	40.00	40.00	980,001
Aug 2, 2024	44.25	45.25	44.00	44.40	44.40	371,000
Aug 1, 2024	45.35	45.75	45.00	45.45	45.45	527,000
Jul 31, 2024	45.25	45.40	44.70	45.20	45.20	196,000
Jul 30, 2024	44.30	45.35	44.15	45.25	45.25	158,000
Jul 29, 2024	44.05	44.80	43.80	44.75	44.75	325,254
Jul 26, 2024	44.55	44.55	43.35	43.85	43.85	139,020
Jul 23, 2024	44.50	44.90	44.00	44.05	44.05	297,354
Jul 22, 2024	44.20	44.40	43.20	44.30	44.30	622,060
Jul 19, 2024	44.50	44.50	43.20	44.10	44.10	738,140
Jul 18, 2024	46.25	46.25	44.60	44.75	44.75	1,049,022
Jul 17, 2024	45.90	46.25	45.90	46.10	46.10	179,000
Jul 16, 2024	46.00	46.20	45.85	45.85	45.85	233,000
Jul 15, 2024	46.70	46.80	45.80	45.85	45.85	396,400
Jul 12, 2024	46.95	47.25	46.05	46.70	46.70	317,000
Jul 11, 2024	46.75	47.20	46.20	46.70	46.70	326,060
Jul 10, 2024	45.85	46.40	45.85	46.05	46.05	382,146
Jul 9, 2024	46.25	46.60	45.65	45.75	45.75	889,233
Jul 8, 2024	47.00	47.00	46.10	46.60	46.60	600,200
Jul 5, 2024	48.00	48.30	46.75	46.80	46.80	433,000
Jul 4, 2024	46.45	48.55	46.45	47.15	47.15	790,221
Jul 3, 2024	46.70	47.40	46.15	46.45	46.45	452,084
Jul 2, 2024	48.10	48.10	46.70	46.70	46.70	694,050
Jul 1, 2024	48.05	48.55	48.05	48.10	48.10	464,070
Jun 28, 2024	49.85	49.90	47.95	47.95	47.95	1,472,401
Jun 27, 2024	49.55	50.40	49.55	49.60	49.60	1,650,265
Jun 26, 2024	50.00	50.10	49.65	50.00	50.00	1,211,531
Jun 25, 2024	49.15	49.90	48.70	49.70	49.70	1,392,000
Jun 24, 2024	48.70	48.80	47.95	48.75	48.75	755,199
Jun 21, 2024	48.60	49.95	48.60	48.70	48.70	1,690,000
Jun 20, 2024	47.70	48.70	47.50	48.70	48.70	1,917,005
Jun 19, 2024	46.40	47.95	45.90	47.70	47.70	1,942,530
Jun 18, 2024	45.45	46.50	44.85	46.50	46.50	562,130
Jun 17, 2024	45.00	45.05	44.60	44.95	44.95	291,000
Jun 14, 2024	44.80	45.00	44.60	44.75	44.75	243,000
Jun 13, 2024	45.00	45.10	44.70	44.80	44.80	554,020
Jun 12, 2024	45.20	45.50	44.80	44.85	44.85	399,500
Jun 11, 2024	46.00	46.10	45.00	45.00	45.00	1,105,040
Jun 7, 2024	45.50	46.80	45.50	46.10	46.10	941,000
Jun 6, 2024	46.00	46.55	45.55	45.60	45.60	1,104,006
Jun 5, 2024	45.20	46.00	45.05	45.85	45.85	1,088,600
Jun 4, 2024	44.65	45.05	44.65	45.05	45.05	571,350
Jun 3, 2024	44.90	45.25	44.75	45.00	45.00	834,100
May 31, 2024	44.55	45.30	44.50	44.80	44.80	832,000
May 30, 2024	44.00	44.95	44.00	44.55	44.55	558,030
May 29, 2024	44.45	44.55	43.90	44.20	44.20	333,300
May 28, 2024	43.95	44.60	43.55	44.45	44.45	628,000
May 27, 2024	43.95	44.10	43.80	44.00	44.00	252,200
May 24, 2024	43.55	43.85	43.35	43.80	43.80	195,800
May 23, 2024	43.35	43.80	43.35	43.45	43.45	197,000
May 22, 2024	43.40	44.05	43.40	43.60	43.60	280,000
May 21, 2024	43.90	43.90	43.45	43.55	43.55	193,050
May 20, 2024	45.00	45.00	43.85	43.90	43.90	255,000
May 17, 2024	44.25	44.25	43.80	43.90	43.90	132,000
May 16, 2024	44.50	44.70	44.25	44.40	44.40	616,000
May 15, 2024	43.95	44.00	43.45	43.90	43.90	533,000
May 14, 2024	43.90	43.95	43.40	43.45	43.45	241,400
May 13, 2024	44.50	44.50	43.90	43.90	43.90	158,100
May 10, 2024	44.25	44.55	44.10	44.30	44.30	150,027
May 9, 2024	44.75	44.75	44.00	44.00	44.00	350,000
May 8, 2024	43.80	45.00	43.55	45.00	45.00	915,116
May 7, 2024	44.55	44.55	43.75	43.80	43.80	437,000
May 6, 2024	44.90	44.90	44.10	44.15	44.15	886,100
May 3, 2024	43.60	44.20	43.30	43.95	43.95	524,000
May 2, 2024	42.80	43.70	42.60	43.20	43.20	388,150
Apr 30, 2024	43.15	43.35	42.60	42.70	42.70	286,100
Apr 29, 2024	43.30	43.30	42.55	43.15	43.15	265,000
Apr 26, 2024	42.25	43.15	42.20	42.45	42.45	123,000
Apr 25, 2024	43.05	43.05	42.25	42.25	42.25	351,000
Apr 24, 2024	43.95	43.95	43.15	43.35	43.35	169,000
Apr 23, 2024	43.00	43.10	42.95	43.00	43.00	193,000
Apr 22, 2024	45.60	45.60	42.55	42.95	42.95	551,025
Apr 19, 2024	43.35	43.35	41.75	42.25	42.25	494,000
Apr 18, 2024	43.00	44.90	42.85	43.35	43.35	542,000
Apr 17, 2024	42.65	45.60	42.65	43.95	43.95	762,034
Apr 16, 2024	43.75	43.80	42.50	42.55	42.55	722,000
Apr 15, 2024	43.70	44.45	43.70	43.75	43.75	292,000
Apr 12, 2024	43.90	44.35	43.70	43.70	43.70	313,000
Apr 11, 2024	44.05	44.05	43.65	43.85	43.85	260,000
Apr 10, 2024	44.65	44.65	44.20	44.30	44.30	112,150
Apr 9, 2024	44.50	44.60	43.85	44.60	44.60	302,000
Apr 8, 2024	45.85	45.90	44.05	44.50	44.50	677,000
Apr 3, 2024	43.35	44.00	43.35	43.40	43.40	160,000
Apr 2, 2024	43.55	43.80	43.35	43.35	43.35	428,000
Apr 1, 2024	44.30	44.40	43.75	43.85	43.85	413,500
Mar 29, 2024	44.15	44.50	43.75	44.30	44.30	267,000
Mar 28, 2024	44.20	44.20	43.95	44.00	44.00	281,000
Mar 27, 2024	43.95	44.55	43.90	44.15	44.15	323,000
Mar 26, 2024	44.70	44.90	44.15	44.30	44.30	229,149
Mar 25, 2024	44.30	45.25	44.30	44.70	44.70	117,000
Mar 22, 2024	45.00	45.35	44.30	44.30	44.30	109,051
Mar 21, 2024	44.40	44.80	44.25	44.25	44.25	148,500
Mar 20, 2024	44.70	44.90	44.30	44.40	44.40	317,000
Mar 19, 2024	45.40	45.40	44.50	44.90	44.90	277,000
Mar 18, 2024	45.65	45.65	45.20	45.40	45.40	135,000
Mar 15, 2024	45.50	45.90	45.10	45.60	45.60	269,000
Mar 14, 2024	45.70	45.85	45.10	45.30	45.30	133,428
Mar 13, 2024	46.00	46.40	45.30	45.30	45.30	516,000
Mar 12, 2024	45.80	47.10	45.80	46.70	46.70	875,122
Mar 11, 2024	44.10	46.25	44.10	45.80	45.80	598,000
Mar 8, 2024	45.05	45.05	43.75	44.45	44.45	888,100
Mar 7, 2024	45.65	46.10	45.35	45.35	45.35	401,000
Mar 6, 2024	46.00	47.20	46.00	46.15	46.15	699,000
Mar 5, 2024	46.45	46.80	46.15	46.20	46.20	342,000
Mar 4, 2024	45.65	47.25	45.65	46.80	46.80	1,384,092
Mar 1, 2024	45.40	46.60	45.40	46.30	46.30	552,000
Feb 29, 2024	46.20	46.20	45.00	45.85	45.85	654,139
Feb 27, 2024	47.30	47.40	46.05	46.20	46.20	934,010
Feb 26, 2024	46.00	47.35	45.85	47.30	47.30	1,261,183
Feb 23, 2024	44.90	46.65	44.90	46.20	46.20	1,361,015
Feb 22, 2024	43.15	45.15	43.15	45.00	45.00	635,011
Feb 21, 2024	44.50	44.50	43.10	43.25	43.25	951,000
Feb 20, 2024	44.65	45.75	43.55	44.45	44.45	1,705,102
Feb 19, 2024	40.05	44.00	40.05	44.00	44.00	2,348,059
Feb 16, 2024	39.70	40.30	39.70	40.00	40.00	555,000
Feb 15, 2024	39.90	40.15	39.60	39.70	39.70	949,523
Feb 5, 2024	40.35	40.50	39.90	40.00	40.00	1,230,000
Feb 2, 2024	41.60	41.60	40.55	40.70	40.70	880,727
Feb 1, 2024	41.60	42.00	40.35	41.60	41.60	1,747,200
Jan 31, 2024	42.60	42.65	41.40	41.60	41.60	821,223
Jan 30, 2024	43.00	43.10	42.50	42.60	42.60	393,000
Jan 29, 2024	43.45	43.70	42.80	42.85	42.85	637,106
Jan 26, 2024	43.45	43.95	43.45	43.55	43.55	155,171
Jan 25, 2024	43.45	43.95	43.40	43.45	43.45	294,041
Jan 24, 2024	43.90	43.95	43.35	43.45	43.45	174,118
Jan 23, 2024	43.75	44.00	43.40	43.50	43.50	478,000
Jan 22, 2024	44.00	44.30	43.80	43.80	43.80	151,031

2201.TW Yulon Motor Company Ltd.

50.00

+1.42%

2204.TW China Motor Corporation

81.00

+2.79%

2227.TW Yulon Nissan Motor Co., Ltd

71.40

+1.28%

2206.TW Sanyang Motor Co., Ltd.

70.50

+0.57%

2237.TWO RAC Electric Vehicles Inc.

25.35

-4.70%

GGROW Gogoro Inc.

0.0400

+33.33%

1599.TWO Aeon Motor Co.,Ltd.

29.00

0.00%

600104.SS SAIC MOTOR

17.16

+1.30%

AIEV Thunder Power Holdings, Inc.

0.2704

-4.65%

GGR Gogoro Inc.

0.4171

+0.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

FOXTRON VEHICLE TECHS CO LTD (2258.TW)

相關股票代號