FocalTech Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	87.100	87.300	84.700	85.600	85.600	1,904,504
2024-05-06	86.200	86.800	85.200	86.700	86.700	1,573,801
2024-05-03	85.900	86.600	84.200	84.800	84.800	1,318,562
2024-05-02	84.500	85.900	84.100	84.900	84.900	1,132,900
2024-04-30	86.000	86.300	84.300	84.400	84.400	1,087,749
2024-04-29	83.500	85.200	83.100	85.200	85.200	1,448,772
2024-04-26	82.700	83.400	82.300	82.500	82.500	983,913
2024-04-25	82.900	83.400	81.800	82.200	82.200	897,987
2024-04-24	82.800	83.700	82.600	83.400	83.400	1,084,644
2024-04-23	81.800	82.900	80.600	81.600	81.600	1,343,980
2024-04-22	81.500	82.200	79.600	79.600	79.600	1,839,925
2024-04-19	83.500	84.700	79.900	81.700	81.700	2,476,108
2024-04-18	85.200	85.500	83.700	84.500	84.500	1,200,206
2024-04-17	84.500	85.800	84.500	85.200	85.200	1,682,808
2024-04-16	87.200	87.300	83.400	83.800	83.800	3,410,406
2024-04-15	88.800	88.800	87.100	87.300	87.300	2,452,719
2024-04-12	90.100	90.600	89.100	89.300	89.300	1,857,326
2024-04-11	91.500	92.100	89.800	89.800	89.800	2,859,455
2024-04-10	90.900	93.000	90.400	92.500	92.500	2,854,772
2024-04-09	90.400	91.100	89.700	90.600	90.600	2,143,843
2024-04-08	91.200	91.600	90.200	90.300	90.300	1,852,820
2024-04-03	93.400	93.500	90.900	91.100	91.100	2,869,309
2024-04-02	95.200	96.400	94.000	94.100	94.100	1,972,476
2024-04-01	94.500	95.500	94.000	94.900	94.900	2,480,493
2024-03-29	94.700	96.500	94.700	94.800	94.800	1,793,000
2024-03-28	95.500	96.000	94.500	94.600	94.600	2,904,527
2024-03-27	95.000	96.800	94.800	95.300	95.300	6,086,162
2024-03-26	95.700	96.500	94.500	94.700	94.700	6,273,758
2024-03-25	94.700	97.000	94.200	95.200	95.200	9,715,371
2024-03-22	91.200	94.200	89.700	92.700	92.700	7,053,115
2024-03-21	90.300	91.000	88.100	90.500	90.500	4,742,538
2024-03-20	91.300	92.700	90.200	90.200	90.200	1,590,020
2024-03-19	93.100	93.100	90.800	91.200	91.200	1,986,298
2024-03-18	90.300	93.500	90.200	93.000	93.000	1,959,609
2024-03-15	90.200	91.600	90.000	90.000	90.000	1,617,581
2024-03-14	91.900	92.600	90.800	90.900	90.900	1,879,293
2024-03-13	93.700	95.400	91.800	91.900	91.900	3,416,161
2024-03-12	94.500	94.600	93.000	93.200	93.200	2,417,020
2024-03-11	92.900	95.000	92.500	94.200	94.200	2,578,176
2024-03-08	96.400	96.400	92.500	92.800	92.800	3,502,094
2024-03-07	96.700	98.500	94.400	94.500	94.500	4,856,969
2024-03-06	97.500	98.800	96.500	96.600	96.600	3,381,654
2024-03-05	99.000	99.700	97.500	98.200	98.200	3,249,649
2024-03-04	101.00	101.00	98.800	98.800	98.800	2,857,605
2024-03-01	97.800	100.50	97.800	99.200	99.200	3,869,358
2024-02-29	97.900	98.700	97.100	97.500	97.500	3,510,945
2024-02-27	99.300	101.00	97.400	98.500	98.500	4,903,208
2024-02-26	103.50	103.50	99.200	99.200	99.200	6,288,214
2024-02-23	106.50	107.00	103.50	104.00	104.00	4,014,609
2024-02-22	106.00	106.50	103.00	105.50	105.50	4,549,978
2024-02-21	109.50	112.00	105.00	105.00	105.00	14,273,249
2024-02-20	106.50	109.50	105.50	108.50	108.50	11,577,640
2024-02-19	103.50	107.00	101.50	105.50	105.50	5,871,440
2024-02-16	102.50	104.50	101.00	103.00	103.00	4,958,562
2024-02-15	101.00	102.00	99.600	101.50	101.50	4,317,834
2024-02-05	102.00	102.50	99.100	99.200	99.200	4,508,872
2024-02-02	97.200	103.00	97.200	101.50	101.50	8,290,346
2024-02-01	99.800	99.800	96.500	96.500	96.500	4,719,472
2024-01-31	100.00	104.00	99.000	99.100	99.100	9,061,981
2024-01-30	101.00	101.50	99.000	99.100	99.100	2,528,914

← NewerPage 11 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.