FocalTech Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 113.50 | 115.50 | 113.50 | 115.00 | 95.550 | 2,446,196 |
| 2022-05-16 | 117.00 | 117.50 | 113.00 | 113.00 | 93.888 | 2,878,263 |
| 2022-05-13 | 116.50 | 117.00 | 115.00 | 115.00 | 95.550 | 1,995,094 |
| 2022-05-12 | 114.50 | 117.00 | 113.50 | 114.50 | 95.134 | 3,094,451 |
| 2022-05-11 | 117.50 | 117.50 | 114.00 | 114.50 | 95.134 | 3,432,813 |
| 2022-05-10 | 109.50 | 117.50 | 109.00 | 117.50 | 97.627 | 5,096,518 |
| 2022-05-09 | 115.50 | 117.00 | 113.00 | 113.00 | 93.888 | 3,617,503 |
| 2022-05-06 | 116.00 | 118.50 | 116.00 | 117.00 | 97.211 | 3,049,702 |
| 2022-05-05 | 122.00 | 122.00 | 119.00 | 119.50 | 99.289 | 3,915,485 |
| 2022-05-04 | 118.50 | 121.00 | 117.00 | 119.00 | 98.873 | 4,514,085 |
| 2022-05-03 | 115.50 | 117.50 | 114.50 | 117.00 | 97.211 | 2,057,919 |
| 2022-04-29 | 118.50 | 120.00 | 116.00 | 116.00 | 96.380 | 4,475,753 |
| 2022-04-28 | 116.00 | 118.00 | 113.00 | 115.50 | 95.965 | 5,434,516 |
| 2022-04-27 | 113.00 | 118.00 | 112.00 | 116.00 | 96.380 | 8,359,829 |
| 2022-04-26 | 124.00 | 125.00 | 119.00 | 119.00 | 98.873 | 12,606,806 |
| 2022-04-25 | 118.00 | 119.00 | 115.50 | 118.50 | 98.458 | 6,115,379 |
| 2022-04-22 | 123.00 | 124.00 | 121.00 | 122.00 | 101.37 | 2,373,198 |
| 2022-04-21 | 122.50 | 128.00 | 121.50 | 125.50 | 104.27 | 4,435,431 |
| 2022-04-20 | 123.00 | 124.00 | 120.50 | 122.50 | 101.78 | 1,973,577 |
| 2022-04-19 | 124.00 | 124.50 | 121.00 | 121.00 | 100.53 | 2,488,506 |
| 2022-04-18 | 120.50 | 124.00 | 118.50 | 122.50 | 101.78 | 3,687,449 |
| 2022-04-15 | 127.00 | 128.50 | 122.50 | 122.50 | 101.78 | 4,886,724 |
| 2022-04-14 | 129.50 | 130.50 | 128.00 | 129.00 | 107.18 | 1,709,388 |
| 2022-04-13 | 128.50 | 129.00 | 126.00 | 128.50 | 106.77 | 2,725,205 |
| 2022-04-12 | 126.00 | 128.00 | 124.50 | 128.00 | 106.35 | 4,022,927 |
| 2022-04-11 | 130.50 | 132.00 | 126.00 | 126.00 | 104.69 | 6,391,003 |
| 2022-04-08 | 132.50 | 134.00 | 130.00 | 131.00 | 108.84 | 5,014,264 |
| 2022-04-07 | 140.00 | 141.00 | 131.00 | 131.00 | 108.84 | 7,606,655 |
| 2022-04-06 | 145.00 | 145.00 | 142.00 | 142.50 | 118.40 | 1,564,080 |
| 2022-04-01 | 143.50 | 145.50 | 143.50 | 145.00 | 120.48 | 1,050,275 |
| 2022-03-31 | 148.00 | 148.00 | 146.00 | 146.00 | 121.31 | 877,086 |
| 2022-03-30 | 150.00 | 150.00 | 147.00 | 148.00 | 122.97 | 1,578,448 |
| 2022-03-29 | 148.00 | 150.00 | 146.50 | 148.00 | 122.97 | 1,532,866 |
| 2022-03-28 | 148.00 | 148.00 | 146.00 | 147.00 | 122.14 | 1,284,657 |
| 2022-03-25 | 153.50 | 153.50 | 149.50 | 149.50 | 124.21 | 2,393,315 |
| 2022-03-24 | 152.00 | 152.00 | 149.50 | 152.00 | 126.29 | 2,237,371 |
| 2022-03-23 | 149.00 | 153.00 | 149.00 | 151.50 | 125.88 | 3,326,500 |
| 2022-03-22 | 149.00 | 150.00 | 147.00 | 148.00 | 122.97 | 2,042,955 |
| 2022-03-21 | 150.50 | 153.00 | 149.00 | 150.00 | 124.63 | 3,155,952 |
| 2022-03-18 | 149.00 | 149.50 | 147.50 | 149.00 | 123.80 | 2,852,756 |
| 2022-03-17 | 148.50 | 149.50 | 147.00 | 148.00 | 122.97 | 4,108,021 |
| 2022-03-16 | 147.00 | 147.00 | 142.50 | 145.00 | 120.48 | 2,822,135 |
| 2022-03-15 | 145.50 | 146.50 | 143.00 | 144.00 | 119.64 | 3,578,918 |
| 2022-03-14 | 146.00 | 148.50 | 145.00 | 148.00 | 122.97 | 2,256,815 |
| 2022-03-11 | 147.50 | 147.50 | 144.00 | 145.00 | 120.48 | 2,411,855 |
| 2022-03-10 | 149.00 | 151.00 | 147.00 | 148.00 | 122.97 | 3,559,635 |
| 2022-03-09 | 145.00 | 147.00 | 144.00 | 146.00 | 121.31 | 2,631,391 |
| 2022-03-08 | 144.00 | 149.50 | 142.00 | 142.50 | 118.40 | 5,543,328 |
| 2022-03-07 | 151.00 | 151.50 | 146.50 | 147.00 | 122.14 | 4,136,444 |
| 2022-03-04 | 154.50 | 155.50 | 153.00 | 153.00 | 127.12 | 2,761,411 |
| 2022-03-03 | 158.00 | 158.50 | 155.00 | 156.00 | 129.62 | 3,527,609 |
| 2022-03-02 | 154.50 | 159.50 | 154.50 | 156.50 | 130.03 | 6,112,340 |
| 2022-03-01 | 154.00 | 154.50 | 152.00 | 153.50 | 127.54 | 3,230,093 |
| 2022-02-25 | 159.50 | 160.00 | 152.00 | 152.00 | 126.29 | 11,886,611 |
| 2022-02-24 | 157.00 | 159.50 | 152.50 | 156.00 | 129.62 | 23,687,019 |
| 2022-02-23 | 146.50 | 155.00 | 146.00 | 154.50 | 128.37 | 8,652,350 |
| 2022-02-22 | 148.00 | 149.00 | 143.50 | 146.00 | 121.31 | 3,511,031 |
| 2022-02-21 | 149.00 | 151.00 | 147.00 | 149.50 | 124.21 | 2,321,658 |
| 2022-02-18 | 148.00 | 150.00 | 147.00 | 150.00 | 124.63 | 2,547,599 |
| 2022-02-17 | 148.00 | 150.50 | 148.00 | 149.50 | 124.21 | 2,739,147 |
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.