FocalTech Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	83.500	84.500	82.300	82.300	82.300	1,706,511
2024-08-01	84.100	85.000	83.800	85.000	85.000	1,290,339
2024-07-31	82.500	83.900	82.500	82.600	82.600	1,352,552
2024-07-30	80.900	83.000	80.300	83.000	83.000	1,593,799
2024-07-29	86.000	87.000	81.400	81.400	81.400	2,346,249
2024-07-26	84.000	84.700	82.600	84.400	84.400	2,170,842
2024-07-23	86.100	88.400	85.300	86.200	86.200	1,936,371
2024-07-22	88.100	88.600	84.300	84.600	84.600	2,840,822
2024-07-19	91.000	91.400	88.500	88.600	88.600	3,386,349
2024-07-18	89.300	91.200	88.100	90.700	90.700	3,398,139
2024-07-17	91.300	91.700	90.100	90.200	90.200	2,810,420
2024-07-16	90.800	92.000	90.400	90.900	90.900	4,279,989
2024-07-15	91.800	92.000	90.500	90.500	90.500	7,241,510
2024-07-12	84.900	91.300	84.300	90.100	90.100	7,714,604
2024-07-11	85.600	86.000	84.700	85.200	85.200	1,241,230
2024-07-10	85.000	86.800	84.800	85.600	85.600	1,640,294
2024-07-09	87.900	87.900	84.600	85.300	85.300	1,542,402
2024-07-08	88.500	88.700	87.300	87.300	87.300	2,057,270
2024-07-05	87.400	88.300	86.300	87.500	87.500	1,542,085
2024-07-04	88.000	88.000	86.300	86.500	86.500	1,124,968
2024-07-03	85.700	88.000	85.700	86.700	86.700	2,026,912
2024-07-02	85.300	85.600	84.000	84.700	84.700	1,225,066
2024-07-01	86.100	86.400	85.200	85.200	85.200	1,364,419
2024-06-28	85.500	87.700	85.500	86.200	86.200	1,414,004
2024-06-27	85.500	86.400	85.200	85.300	85.300	1,055,251
2024-06-26	87.000	87.500	85.500	85.500	85.500	1,795,860
2024-06-25	88.500	88.500	86.000	86.400	86.400	2,701,967
2024-06-24	90.600	92.500	88.000	88.400	88.400	3,436,805
2024-06-21	91.100	91.700	90.000	90.300	90.300	2,576,504
2024-06-20	90.600	91.200	90.000	91.000	91.000	2,636,124
2024-06-19	89.900	90.800	89.600	90.000	90.000	2,140,272
2024-06-18	90.000	90.200	88.800	89.400	89.400	1,573,252
2024-06-17	90.600	91.900	89.100	89.200	89.200	3,930,506
2024-06-14	91.500	91.800	90.100	90.600	90.600	2,018,164
2024-06-13	89.400	91.200	89.200	91.000	91.000	2,631,870
2024-06-12	89.500	90.000	88.000	88.500	88.500	1,192,845
2024-06-11	91.700	91.800	88.600	88.700	88.700	2,407,342
2024-06-07	87.700	91.600	87.600	91.600	91.600	2,681,581
2024-06-06	89.600	90.500	87.400	87.800	87.800	2,087,050
2024-06-05	90.800	91.300	89.400	89.400	89.400	1,626,417
2024-06-04	91.200	92.400	90.500	90.700	90.700	4,482,232
2024-06-03	89.700	91.400	89.400	89.900	89.900	1,273,430
2024-05-31	90.500	90.900	89.200	89.300	89.300	1,683,209
2024-05-30	91.000	91.800	89.800	89.900	89.900	2,381,565
2024-05-29	92.000	92.500	91.100	91.100	91.100	3,158,282
2024-05-28	92.400	94.300	91.900	92.600	92.600	8,342,787
2024-05-27	90.000	91.800	89.300	91.300	91.300	6,528,450
2024-05-24	85.000	92.000	84.400	90.000	90.000	11,939,034
2024-05-23	84.100	86.000	82.500	84.200	84.200	2,158,696
2024-05-22	83.300	84.300	83.200	84.100	84.100	836,700
2024-05-21	83.800	84.200	83.000	83.000	83.000	607,321
2024-05-20	85.000	85.300	83.200	83.500	83.500	933,607
2024-05-17	84.900	85.400	83.800	84.600	84.600	1,372,484
2024-05-16	82.900	85.200	82.900	84.800	84.800	1,945,477
2024-05-15	83.100	84.100	81.900	82.500	82.500	1,402,434
2024-05-14	82.900	83.200	82.300	82.300	82.300	989,783
2024-05-13	83.200	83.500	81.200	82.600	82.600	823,490
2024-05-10	83.000	83.500	81.600	82.700	82.700	998,061
2024-05-09	85.900	85.900	83.000	83.000	83.000	1,144,240
2024-05-08	86.000	86.800	84.900	85.000	85.000	1,315,937

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-03	0.5032 TWD
2022-07-28	15.8363 TWD
2021-09-15	3.2315 TWD
2020-10-15	2.0996 TWD
2020-07-20	0.5029 TWD
2019-07-16	0.5201 TWD

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