FocalTech Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	83.000	83.200	81.300	82.300	82.300	4,332,818
2023-11-02	83.100	83.600	81.800	82.500	82.500	9,004,997
2023-11-01	80.900	82.400	80.300	81.900	81.900	4,026,605
2023-10-31	82.300	83.700	80.300	80.600	80.600	8,242,630
2023-10-30	77.800	82.900	77.800	81.600	81.600	8,898,505
2023-10-27	78.900	79.700	77.500	77.600	77.600	2,735,176
2023-10-26	80.100	81.000	78.600	78.800	78.800	3,242,992
2023-10-25	79.900	82.700	79.400	81.100	81.100	4,776,449
2023-10-24	79.500	80.600	79.000	79.200	79.200	2,244,495
2023-10-23	79.900	81.000	79.200	79.400	79.400	2,390,148
2023-10-20	81.400	82.400	79.300	80.700	80.700	5,329,274
2023-10-19	80.500	83.300	79.300	82.000	82.000	9,596,373
2023-10-18	79.500	82.000	79.000	79.700	79.700	4,784,491
2023-10-17	77.500	81.700	77.500	79.500	79.500	6,241,664
2023-10-16	78.900	80.000	76.800	77.000	77.000	2,726,516
2023-10-13	79.000	80.200	78.400	78.600	78.600	1,523,350
2023-10-12	79.200	79.800	78.300	78.700	78.700	1,786,380
2023-10-11	82.800	83.100	78.800	78.800	78.800	4,439,315
2023-10-06	82.000	82.000	80.700	81.200	81.200	3,890,716
2023-10-05	79.800	81.300	79.000	80.900	80.900	3,844,816
2023-10-04	79.900	79.900	78.300	79.200	79.200	3,389,454
2023-10-03	77.000	81.700	76.900	80.500	80.500	9,683,218
2023-10-02	76.100	76.800	75.200	76.400	76.400	1,744,289
2023-09-28	78.200	78.700	75.600	75.600	75.600	3,496,534
2023-09-27	79.500	81.200	77.100	77.800	77.800	8,591,837
2023-09-26	78.600	79.400	77.400	77.400	77.400	1,979,603
2023-09-25	78.300	79.300	78.000	78.000	78.000	1,514,644
2023-09-22	78.200	78.700	77.300	78.700	78.700	2,044,342
2023-09-21	79.000	81.100	78.100	78.700	78.700	4,875,406
2023-09-20	82.000	82.700	79.000	79.100	79.100	6,678,011
2023-09-19	82.700	83.200	80.700	81.400	81.400	8,928,396
2023-09-18	79.400	85.300	79.200	82.300	82.300	23,115,027
2023-09-15	79.400	80.400	78.300	78.700	78.700	5,454,930
2023-09-14	77.600	78.800	76.800	78.400	78.400	4,626,228
2023-09-13	76.400	77.000	74.900	76.900	76.900	3,751,620
2023-09-12	78.800	78.800	75.600	76.000	76.000	9,193,033
2023-09-11	74.700	79.300	74.400	79.000	79.000	11,750,393
2023-09-08	74.800	75.000	72.900	73.600	73.600	2,056,030
2023-09-07	74.500	75.700	74.000	74.600	74.600	2,159,258
2023-09-06	76.200	76.400	74.400	74.800	74.800	4,290,631
2023-09-05	74.200	77.000	73.800	75.000	75.000	13,070,300
2023-09-04	72.000	74.000	71.600	73.700	73.700	2,226,500
2023-09-01	72.200	73.200	71.900	72.000	72.000	1,433,492
2023-08-31	71.900	72.700	71.500	72.400	72.400	1,782,302
2023-08-30	70.400	71.400	70.200	71.400	71.400	2,153,524
2023-08-29	69.300	70.000	68.600	70.000	70.000	976,003
2023-08-28	70.000	70.900	68.600	68.600	68.600	1,147,214
2023-08-25	69.200	70.500	69.100	69.900	69.900	572,265
2023-08-24	69.500	71.500	69.100	69.800	69.800	1,242,176
2023-08-23	69.400	69.900	69.000	69.100	69.100	632,908
2023-08-22	69.700	70.700	69.300	69.400	69.400	685,102
2023-08-21	71.000	71.000	69.200	69.500	69.500	852,994
2023-08-18	70.700	71.900	69.700	70.000	70.000	1,434,450
2023-08-17	68.800	71.100	68.700	71.100	71.100	1,513,017
2023-08-16	68.500	70.300	68.300	69.400	69.400	1,493,090
2023-08-15	67.200	70.400	66.600	69.300	69.300	2,403,377
2023-08-14	68.700	68.700	65.500	65.700	65.700	2,480,687
2023-08-11	70.400	70.400	68.600	68.600	68.600	1,249,502
2023-08-10	71.500	73.100	69.400	69.400	69.400	3,850,627
2023-08-09	70.700	70.700	68.200	70.000	70.000	1,654,307

← NewerPage 13 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.