FocalTech Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	71.500	71.900	70.300	70.500	70.048	2,400,147
2023-02-08	71.300	72.000	70.200	71.500	71.041	4,298,844
2023-02-07	68.300	71.100	68.300	70.700	70.246	3,698,885
2023-02-06	69.400	71.400	68.500	68.800	68.359	3,358,098
2023-02-03	70.500	70.700	69.100	69.600	69.153	3,190,041
2023-02-02	69.500	70.800	69.000	70.300	69.849	5,957,387
2023-02-01	67.600	68.800	67.500	68.400	67.961	4,581,053
2023-01-31	65.600	67.300	65.000	66.900	66.471	4,087,142
2023-01-30	64.100	65.800	63.500	65.500	65.080	4,542,199
2023-01-17	63.200	63.400	62.500	62.600	62.198	1,009,332
2023-01-16	62.400	63.300	62.300	62.600	62.198	922,466
2023-01-13	64.400	64.400	62.200	62.400	62.000	1,872,300
2023-01-12	64.000	64.300	63.100	63.500	63.093	2,174,472
2023-01-11	64.100	64.400	63.300	64.000	63.589	2,447,810
2023-01-10	63.700	64.200	62.900	63.400	62.993	2,612,101
2023-01-09	64.600	65.000	62.900	63.500	63.093	5,637,234
2023-01-06	61.900	64.200	61.700	63.700	63.291	7,561,779
2023-01-05	62.900	63.500	61.700	61.800	61.403	3,102,203
2023-01-04	62.700	63.900	61.900	62.200	61.801	8,020,442
2023-01-03	58.600	63.500	58.600	62.600	62.198	11,053,016
2022-12-30	59.500	60.000	58.400	58.600	58.224	1,527,000
2022-12-29	57.400	58.800	57.300	58.800	58.423	1,405,298
2022-12-28	59.300	59.300	58.200	58.200	57.827	1,456,663
2022-12-27	59.500	61.800	59.400	59.800	59.416	5,037,310
2022-12-26	59.700	59.800	58.500	58.700	58.323	1,183,270
2022-12-23	57.300	59.400	56.800	59.400	59.019	1,922,835
2022-12-22	57.500	58.400	57.000	58.100	57.727	1,468,356
2022-12-21	57.300	57.500	56.400	56.600	56.237	2,115,530
2022-12-20	59.300	59.800	56.500	56.500	56.137	4,271,972
2022-12-19	60.100	60.200	59.100	59.500	59.118	2,349,113
2022-12-16	61.500	61.800	60.100	60.500	60.112	4,372,565
2022-12-15	63.100	63.900	62.500	62.600	62.198	2,372,538
2022-12-14	63.200	63.600	62.600	62.800	62.397	1,480,907
2022-12-13	63.100	63.700	62.500	62.500	62.099	1,397,340
2022-12-12	63.200	63.200	62.300	62.600	62.198	2,086,000
2022-12-09	65.000	65.000	63.600	63.700	63.291	1,502,501
2022-12-08	63.800	64.500	63.600	64.000	63.589	1,648,796
2022-12-07	65.800	67.000	64.000	64.300	63.887	3,115,001
2022-12-06	67.500	68.000	65.900	66.100	65.676	2,375,520
2022-12-05	68.500	70.100	68.100	68.200	67.762	3,578,299
2022-12-02	67.400	68.700	67.300	68.000	67.564	3,015,344
2022-12-01	67.200	68.400	66.500	68.000	67.564	6,137,048
2022-11-30	64.400	65.900	64.400	65.700	65.278	2,194,461
2022-11-29	65.000	65.100	63.600	64.300	63.887	2,162,700
2022-11-28	64.900	65.700	64.200	64.900	64.484	1,842,986
2022-11-25	66.100	66.800	65.000	65.200	64.782	2,484,790
2022-11-24	65.600	66.500	65.300	66.100	65.676	4,079,644
2022-11-23	64.500	64.900	63.900	64.300	63.887	2,302,166
2022-11-22	65.000	65.400	63.100	63.600	63.192	4,124,412
2022-11-21	67.000	67.600	65.100	65.500	65.080	3,990,213
2022-11-18	68.000	69.500	67.600	67.600	67.166	4,587,520
2022-11-17	68.200	69.900	68.200	68.300	67.862	7,861,980
2022-11-16	69.500	69.500	66.100	69.000	68.557	14,165,797
2022-11-15	60.800	67.600	60.800	67.400	66.967	32,969,313
2022-11-14	67.500	67.500	67.500	67.500	67.067	3,642,237
2022-11-11	78.400	79.500	75.000	75.000	74.519	12,159,464
2022-11-10	76.500	77.500	74.100	75.000	74.519	9,986,227
2022-11-09	77.700	79.200	75.700	76.800	76.307	38,359,361
2022-11-08	70.700	76.500	70.600	76.500	76.009	13,349,051
2022-11-07	67.500	71.300	67.300	69.600	69.153	8,596,079

← NewerPage 16 of 21 · 1,217 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.