FocalTech Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	99.800	101.50	98.500	101.00	101.00	2,382,715
2024-01-26	100.50	102.00	99.600	99.800	99.800	3,126,466
2024-01-25	102.50	104.00	100.00	100.50	100.50	5,466,484
2024-01-24	108.50	108.50	102.00	102.00	102.00	11,006,370
2024-01-23	101.50	108.00	99.600	108.00	108.00	13,288,404
2024-01-22	98.800	100.50	97.900	100.50	100.50	2,863,254
2024-01-19	100.00	101.00	96.500	97.600	97.600	3,849,363
2024-01-18	99.400	99.600	96.500	97.800	97.800	2,970,499
2024-01-17	101.00	102.50	98.400	98.800	98.800	3,242,309
2024-01-16	102.50	102.50	100.00	101.00	101.00	2,660,684
2024-01-15	103.50	105.50	102.00	102.50	102.50	2,824,008
2024-01-12	104.50	105.00	102.50	103.00	103.00	1,684,663
2024-01-11	105.00	105.50	103.50	105.00	105.00	2,075,077
2024-01-10	104.00	105.50	102.00	105.00	105.00	3,012,034
2024-01-09	105.00	105.00	102.00	103.50	103.50	2,740,688
2024-01-08	107.00	108.00	104.00	104.00	104.00	2,040,157
2024-01-05	106.00	108.50	105.50	106.50	106.50	2,405,822
2024-01-04	106.00	107.00	104.00	106.00	106.00	2,147,451
2024-01-03	107.00	108.50	105.00	106.00	106.00	3,246,923
2024-01-02	112.50	112.50	107.50	107.50	107.50	4,021,102
2023-12-29	111.50	113.50	109.50	112.50	112.50	4,810,359
2023-12-28	115.00	115.00	109.00	110.50	110.50	7,044,253
2023-12-27	108.50	114.50	108.50	113.00	113.00	8,281,647
2023-12-26	109.00	112.00	108.00	108.50	108.50	4,261,085
2023-12-25	109.50	110.00	107.00	108.00	108.00	1,658,809
2023-12-22	109.50	110.00	108.00	108.50	108.50	2,420,739
2023-12-21	111.00	112.50	107.50	108.50	108.50	5,002,317
2023-12-20	114.50	114.50	111.50	112.50	112.50	3,384,056
2023-12-19	114.00	115.00	111.00	112.50	112.50	5,166,543
2023-12-18	115.00	119.00	113.50	114.50	114.50	5,687,862
2023-12-15	117.50	118.00	113.50	114.00	114.00	4,413,065
2023-12-14	118.00	118.50	116.50	116.50	116.50	3,336,593
2023-12-13	119.00	119.50	116.00	116.50	116.50	3,367,629
2023-12-12	121.00	121.50	116.50	117.50	117.50	4,313,658
2023-12-11	121.50	122.00	117.50	119.50	119.50	5,191,520
2023-12-08	124.00	125.00	121.00	121.50	121.50	3,924,208
2023-12-07	122.50	123.50	120.00	121.50	121.50	6,039,241
2023-12-06	124.00	127.50	122.50	122.50	122.50	6,439,983
2023-12-05	124.00	125.50	121.50	123.00	123.00	6,427,247
2023-12-04	126.50	128.00	123.50	124.00	124.00	7,957,570
2023-12-01	129.50	134.50	126.00	126.50	126.50	15,946,353
2023-11-30	128.50	133.00	128.00	129.00	129.00	12,194,140
2023-11-29	136.00	136.00	126.50	129.00	129.00	27,739,222
2023-11-28	121.50	132.50	121.00	132.50	132.50	20,378,160
2023-11-27	127.00	127.00	119.00	120.50	120.50	10,232,712
2023-11-24	125.00	127.50	124.50	125.00	125.00	8,277,236
2023-11-23	123.50	126.00	121.00	125.00	125.00	12,645,960
2023-11-22	119.00	128.00	118.00	123.50	123.50	21,334,801
2023-11-21	119.50	121.50	117.50	120.00	120.00	16,684,321
2023-11-20	117.50	121.50	115.00	118.50	118.50	43,904,727
2023-11-17	104.00	114.00	104.00	114.00	114.00	24,445,076
2023-11-16	102.00	104.00	100.50	104.00	104.00	17,284,390
2023-11-15	96.900	101.50	96.800	101.00	101.00	29,680,125
2023-11-14	87.600	95.600	87.600	95.000	95.000	35,863,748
2023-11-13	87.500	87.800	85.400	87.400	87.400	7,961,462
2023-11-10	85.500	87.200	85.000	86.700	86.700	5,133,380
2023-11-09	85.700	87.300	85.000	86.200	86.200	7,764,752
2023-11-08	86.900	87.400	85.000	85.200	85.200	10,276,295
2023-11-07	85.500	88.000	84.200	87.800	87.800	15,510,772
2023-11-06	82.900	85.600	81.800	84.600	84.600	12,743,672

← NewerPage 12 of 21 · 1,221 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.