FocalTech Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	47.700	49.700	47.700	49.150	49.150	601,193
2026-07-23	51.200	51.200	49.050	49.400	49.400	568,050
2026-07-22	50.500	51.200	50.000	50.300	50.300	644,241
2026-07-21	47.900	50.500	47.900	49.850	49.850	1,395,283
2026-07-20	49.100	49.500	46.100	47.700	47.700	1,179,066
2026-07-17	51.000	51.100	48.500	48.500	48.500	1,624,011
2026-07-16	53.300	53.300	51.900	52.000	52.000	943,125
2026-07-15	54.600	54.600	53.400	53.900	53.900	709,701
2026-07-14	56.300	56.300	51.500	53.200	53.200	1,472,030
2026-07-13	58.500	58.700	54.700	55.500	55.500	1,820,334
2026-07-10	57.600	57.600	57.600	57.600	57.600	0
2026-07-09	56.600	59.500	56.200	57.600	57.600	1,409,100
2026-07-08	57.600	58.300	55.800	58.200	58.200	1,098,113
2026-07-07	59.100	60.800	56.900	57.100	57.100	2,485,030
2026-07-06	58.100	60.200	57.700	58.500	58.500	2,274,533
2026-07-03	57.100	58.400	57.000	57.100	57.100	1,384,040
2026-07-02	55.200	57.300	55.000	57.300	57.300	930,782
2026-07-01	57.000	57.800	55.800	55.900	55.900	1,558,055
2026-06-30	56.300	56.300	54.700	55.600	55.600	925,282
2026-06-29	55.100	56.000	54.700	54.700	54.700	871,150
2026-06-26	59.700	59.700	54.500	54.500	54.500	1,919,500
2026-06-25	61.200	61.400	58.500	58.500	58.500	1,303,808
2026-06-24	58.900	60.500	58.200	60.100	60.100	1,387,663
2026-06-23	62.300	63.500	59.500	59.500	59.500	3,676,421
2026-06-22	58.800	61.400	58.800	61.200	61.200	3,399,997
2026-06-18	56.900	58.400	56.900	58.000	58.000	1,645,881
2026-06-17	55.700	57.000	55.400	56.900	56.900	1,080,324
2026-06-16	57.300	57.700	56.000	56.100	56.100	1,149,960
2026-06-15	55.800	57.600	54.800	57.300	57.300	2,011,371
2026-06-12	53.800	56.000	53.800	53.900	53.900	1,057,973
2026-06-11	52.400	54.200	52.000	53.400	53.400	1,135,104
2026-06-10	53.300	56.400	52.900	53.100	53.100	1,722,032
2026-06-09	51.800	54.100	51.400	54.000	54.000	1,440,780
2026-06-08	51.000	52.900	50.500	51.600	51.600	1,651,180
2026-06-05	56.000	56.600	54.400	55.900	55.900	1,462,602
2026-06-04	59.000	59.000	56.200	56.200	56.200	2,232,419
2026-06-03	60.000	60.100	59.000	59.100	59.100	1,687,720
2026-06-02	59.600	60.700	57.800	59.500	59.500	2,543,065
2026-06-01	60.900	61.700	58.500	59.600	59.600	3,009,902
2026-05-29	59.200	59.700	57.800	59.500	59.500	2,536,464
2026-05-28	60.000	60.300	57.200	58.200	58.200	2,227,562
2026-05-27	61.900	61.900	58.900	59.300	59.300	2,614,534
2026-05-26	63.200	63.200	60.300	60.900	60.900	2,722,985
2026-05-25	62.700	63.400	61.100	61.600	61.600	3,757,370
2026-05-22	61.200	62.000	59.800	61.600	61.600	4,352,657
2026-05-21	58.600	61.800	57.900	61.200	61.200	5,484,385
2026-05-20	55.500	58.900	55.500	57.400	57.400	2,674,293
2026-05-19	57.000	58.700	55.600	56.100	56.100	2,135,271
2026-05-18	55.000	57.500	53.400	57.000	57.000	1,838,569
2026-05-15	57.900	58.200	54.300	55.500	55.500	3,135,964
2026-05-14	56.300	59.500	56.200	57.800	57.800	4,904,114
2026-05-13	56.100	57.200	55.100	55.700	55.700	2,271,750
2026-05-12	58.300	58.600	55.600	57.900	57.900	3,308,033
2026-05-11	57.100	58.200	55.600	57.600	57.600	4,003,467
2026-05-08	54.000	59.200	54.000	56.700	56.700	8,228,375
2026-05-07	53.400	54.800	53.000	53.900	53.900	1,832,664
2026-05-06	54.200	54.200	52.000	53.000	53.000	1,716,459
2026-05-05	51.900	53.200	51.500	53.000	53.000	1,367,595
2026-05-04	51.100	52.300	50.800	51.200	51.200	1,182,299
2026-04-30	51.800	51.900	50.100	50.100	50.100	973,003

← NewerPage 2 of 5 · 245 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.