FocalTech Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	72.000	72.400	70.700	70.700	70.700	958,907
2023-08-07	71.800	72.100	70.900	72.000	72.000	830,123
2023-08-04	71.600	72.100	70.700	72.100	72.100	933,330
2023-08-02	73.000	73.900	71.900	72.100	72.100	1,705,450
2023-08-01	71.600	73.400	71.600	73.000	73.000	1,965,375
2023-07-31	73.600	73.800	71.100	71.500	71.500	1,677,126
2023-07-28	72.100	74.200	72.000	73.100	73.100	2,826,387
2023-07-27	69.300	74.200	69.300	72.500	72.500	5,152,013
2023-07-26	70.500	70.700	68.700	68.800	68.800	1,196,903
2023-07-25	70.000	70.300	68.000	69.700	69.700	1,692,868
2023-07-24	72.200	72.400	69.800	69.800	69.800	2,178,506
2023-07-21	72.100	72.600	70.800	71.900	71.900	2,211,400
2023-07-20	71.100	74.300	71.100	72.900	72.900	3,265,101
2023-07-19	70.800	72.400	70.500	70.700	70.700	1,477,200
2023-07-18	72.200	72.200	70.500	70.500	70.500	1,374,501
2023-07-17	71.800	71.800	70.100	71.500	71.500	1,640,426
2023-07-14	72.300	72.300	70.700	71.000	71.000	1,356,221
2023-07-13	72.100	72.400	70.600	71.300	71.300	2,520,083
2023-07-12	72.800	72.900	71.500	71.700	71.700	1,587,700
2023-07-11	73.200	73.200	71.800	71.900	71.900	1,609,305
2023-07-10	74.300	74.400	71.700	72.000	72.000	3,544,150
2023-07-07	77.600	77.600	74.600	75.400	75.400	2,338,052
2023-07-06	77.700	78.700	77.100	77.500	77.500	1,320,710
2023-07-05	78.600	78.600	77.300	77.500	77.500	1,663,699
2023-07-04	77.300	78.700	77.100	78.500	78.500	1,844,635
2023-07-03	77.900	78.500	77.200	77.200	77.200	1,923,052
2023-06-30	79.100	79.100	78.000	78.400	77.897	1,068,490
2023-06-29	79.200	79.800	78.600	79.100	78.592	887,103
2023-06-28	78.500	79.100	77.800	78.200	77.698	795,220
2023-06-27	78.800	79.600	77.600	77.700	77.201	1,389,457
2023-06-26	79.600	79.700	78.500	78.800	78.294	1,274,398
2023-06-21	80.200	80.700	79.300	80.000	79.487	1,227,083
2023-06-20	81.900	82.100	79.600	79.800	79.288	2,431,247
2023-06-19	82.000	83.300	81.300	81.900	81.374	1,302,002
2023-06-16	82.900	82.900	81.300	82.300	81.772	1,641,559
2023-06-15	83.500	83.700	81.900	82.100	81.573	2,038,752
2023-06-14	85.300	85.300	83.000	83.000	82.467	2,328,991
2023-06-13	86.100	86.900	84.400	85.000	84.455	3,738,997
2023-06-12	83.500	85.700	83.500	85.500	84.951	3,984,451
2023-06-09	83.200	83.200	82.300	82.500	81.971	877,900
2023-06-08	84.500	84.600	81.800	82.300	81.772	1,925,687
2023-06-07	82.700	84.700	82.700	84.500	83.958	2,077,983
2023-06-06	85.100	85.200	82.100	82.100	81.573	1,780,531
2023-06-05	84.100	85.200	83.500	84.300	83.759	1,853,844
2023-06-02	84.000	84.100	82.800	83.500	82.964	1,942,290
2023-06-01	85.000	85.000	83.100	83.200	82.666	1,704,982
2023-05-31	84.500	85.800	84.100	85.000	84.455	4,264,797
2023-05-30	83.700	84.000	82.600	84.000	83.461	1,587,499
2023-05-29	82.500	84.000	82.500	83.700	83.163	3,220,054
2023-05-26	84.000	84.200	81.200	81.700	81.176	2,790,636
2023-05-25	83.600	84.000	82.500	82.900	82.368	2,298,831
2023-05-24	82.400	83.300	80.800	83.200	82.666	3,029,822
2023-05-23	81.100	82.800	80.900	82.400	81.871	2,418,046
2023-05-22	81.900	82.200	80.600	81.000	80.480	2,701,453
2023-05-19	80.400	80.600	79.200	80.100	79.586	2,395,342
2023-05-18	79.500	80.800	78.900	79.700	79.189	3,469,863
2023-05-17	77.800	79.000	77.500	78.700	78.195	3,241,350
2023-05-16	75.200	78.900	75.000	77.100	76.605	4,980,639
2023-05-15	74.500	74.700	73.200	74.300	73.823	2,766,815
2023-05-12	74.200	74.600	73.700	74.200	73.724	1,379,721

← NewerPage 14 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.