FocalTech Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	75.700	76.400	74.100	74.100	73.624	2,663,907
2023-05-10	74.100	76.600	73.900	75.700	75.214	4,279,400
2023-05-09	76.000	76.600	73.500	73.800	73.326	4,924,800
2023-05-08	80.000	80.000	75.800	76.000	75.512	9,753,723
2023-05-05	78.000	81.400	78.000	80.500	79.983	3,180,733
2023-05-04	78.100	79.200	77.800	78.000	77.499	1,816,012
2023-05-03	79.500	79.900	78.500	78.500	77.996	1,893,574
2023-05-02	79.400	80.300	77.800	79.800	79.288	2,011,254
2023-04-28	80.400	82.400	79.000	79.100	78.592	5,279,355
2023-04-27	78.200	79.700	77.600	78.900	78.394	1,644,179
2023-04-26	78.300	79.000	76.900	78.700	78.195	3,393,636
2023-04-25	82.300	83.300	78.700	79.000	78.493	5,554,944
2023-04-24	81.000	82.800	80.800	82.200	81.673	1,957,607
2023-04-21	83.800	84.400	81.200	81.500	80.977	3,363,870
2023-04-20	84.900	85.500	82.700	83.200	82.666	4,388,211
2023-04-19	88.100	88.500	84.600	85.100	84.554	7,479,222
2023-04-18	89.000	89.400	87.500	87.800	87.237	5,977,670
2023-04-17	89.000	91.200	88.600	89.300	88.727	6,616,352
2023-04-14	87.800	91.200	87.700	89.400	88.826	11,168,445
2023-04-13	90.600	90.700	87.800	87.800	87.237	10,619,552
2023-04-12	91.600	92.600	89.700	91.400	90.813	25,074,735
2023-04-11	81.700	87.700	81.500	86.900	86.342	14,484,364
2023-04-10	83.000	84.000	81.000	81.700	81.176	7,842,375
2023-04-07	78.800	84.700	78.600	83.000	82.467	14,835,735
2023-04-06	77.500	78.300	75.000	78.000	77.499	2,967,172
2023-03-31	77.800	78.700	77.400	77.500	77.003	1,213,765
2023-03-30	77.600	78.200	77.300	77.500	77.003	1,675,804
2023-03-29	79.000	79.400	76.900	77.100	76.605	2,980,800
2023-03-28	79.000	80.100	77.800	78.800	78.294	3,606,572
2023-03-27	79.600	79.700	78.200	78.500	77.996	2,355,198
2023-03-24	77.900	78.800	77.400	78.500	77.996	2,687,356
2023-03-23	78.500	78.600	77.100	77.500	77.003	4,660,755
2023-03-22	81.200	81.600	78.600	78.800	78.294	7,221,924
2023-03-21	82.500	84.500	79.000	80.900	80.381	16,849,595
2023-03-20	76.900	81.500	76.400	81.000	80.480	9,831,702
2023-03-17	76.300	76.900	75.400	76.000	75.512	2,448,076
2023-03-16	74.500	75.800	74.200	74.600	74.121	2,353,444
2023-03-15	75.700	77.400	74.700	74.700	74.221	3,309,576
2023-03-14	75.200	75.900	74.700	74.800	74.320	2,472,050
2023-03-13	73.800	76.800	72.400	76.300	75.810	4,114,702
2023-03-10	76.000	77.000	73.500	74.200	73.724	4,421,403
2023-03-09	76.700	77.800	76.300	76.300	75.810	3,324,199
2023-03-08	75.800	76.700	75.100	76.100	75.612	2,321,794
2023-03-07	76.400	76.700	75.600	76.100	75.612	2,015,467
2023-03-06	75.900	77.300	75.300	75.800	75.314	3,388,200
2023-03-03	75.800	76.300	74.800	75.000	74.519	2,915,455
2023-03-02	76.700	77.000	74.500	74.700	74.221	6,311,934
2023-03-01	72.200	77.200	71.400	76.900	76.407	7,509,911
2023-02-24	73.700	73.900	71.300	71.900	71.439	5,584,132
2023-02-23	73.800	74.600	73.300	74.200	73.724	2,516,749
2023-02-22	75.500	76.300	72.700	73.200	72.730	6,464,543
2023-02-21	77.000	78.200	76.300	77.000	76.506	9,944,877
2023-02-20	74.000	75.200	73.500	75.200	74.717	5,341,152
2023-02-17	72.500	74.600	72.400	74.000	73.525	11,075,412
2023-02-16	69.500	73.900	69.400	72.600	72.134	9,699,391
2023-02-15	69.500	69.900	67.900	68.600	68.160	1,853,112
2023-02-14	70.700	70.900	69.500	69.500	69.054	1,676,715
2023-02-13	69.600	70.400	69.200	70.300	69.849	1,381,446
2023-02-10	70.500	70.800	69.400	69.500	69.054	2,361,313
2023-02-09	71.500	71.900	70.300	70.500	70.048	2,400,147

← NewerPage 15 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.