FocalTech Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	50.900	51.200	49.900	50.100	50.100	1,100,042
2026-04-27	52.000	52.600	50.300	50.900	50.900	1,632,199
2026-04-24	53.000	54.300	52.000	53.000	53.000	2,633,574
2026-04-23	56.800	57.100	51.100	52.100	52.100	9,491,643
2026-04-22	51.400	56.200	51.000	56.200	56.200	4,275,992
2026-04-21	51.200	52.000	50.500	51.100	51.100	1,601,063
2026-04-20	52.800	52.800	50.200	50.200	50.200	1,912,767
2026-04-17	50.000	53.500	49.450	51.900	51.900	3,633,498
2026-04-16	48.500	49.550	48.300	49.450	49.450	977,156
2026-04-15	49.750	49.750	48.500	48.500	48.500	889,190
2026-04-14	49.800	49.850	49.050	49.050	49.050	1,386,353
2026-04-13	47.500	49.150	47.500	49.100	49.100	1,007,266
2026-04-10	50.100	50.200	48.000	48.000	48.000	1,759,014
2026-04-09	49.700	49.950	48.500	49.700	49.700	1,188,514
2026-04-08	49.050	49.450	48.400	49.400	49.400	1,558,160
2026-04-07	48.500	48.700	47.150	48.500	48.500	1,103,335
2026-04-02	48.700	49.200	47.000	47.700	47.700	1,674,337
2026-04-01	48.050	49.450	47.950	48.700	48.700	3,013,296
2026-03-31	48.450	49.400	46.550	47.400	47.400	4,479,198
2026-03-30	44.500	49.700	44.350	49.700	49.700	8,239,264
2026-03-27	43.150	45.350	42.950	45.200	45.200	1,227,875
2026-03-26	43.650	45.250	43.500	43.600	43.600	1,211,403
2026-03-25	44.000	44.000	42.800	43.250	43.250	740,226
2026-03-24	44.000	44.000	41.900	42.450	42.450	935,170
2026-03-23	41.450	43.250	41.200	42.350	42.350	865,065
2026-03-20	43.600	44.050	43.050	43.500	43.500	1,144,433
2026-03-19	44.700	45.650	43.550	43.550	43.550	1,517,843
2026-03-18	45.250	45.700	43.700	45.700	45.700	1,576,268
2026-03-17	44.900	44.900	44.050	44.350	44.350	869,300
2026-03-16	42.850	44.000	42.700	44.000	44.000	844,136
2026-03-13	42.700	43.700	42.700	43.200	43.200	956,697
2026-03-12	44.200	45.300	43.000	43.600	43.600	1,603,122
2026-03-11	43.150	44.500	43.150	44.150	44.150	1,192,127
2026-03-10	44.200	44.500	42.000	42.900	42.900	1,470,689
2026-03-09	42.500	43.500	41.950	42.900	42.900	1,618,443
2026-03-06	46.950	47.000	45.300	45.500	45.500	1,908,515
2026-03-05	48.800	48.800	47.000	47.300	47.300	2,349,570
2026-03-04	51.100	51.300	47.700	47.700	47.700	2,739,813
2026-03-03	53.000	53.000	50.900	52.400	52.400	2,999,522
2026-03-02	47.350	52.800	47.350	52.600	52.600	6,122,132
2026-02-26	52.600	52.600	52.600	52.600	52.600	0
2026-02-25	52.400	53.700	51.900	52.600	52.600	2,138,080
2026-02-24	52.300	53.800	51.700	51.800	51.800	1,293,050
2026-02-23	51.200	52.100	50.900	52.000	52.000	865,281
2026-02-11	52.000	52.000	50.900	51.100	51.100	898,053
2026-02-10	53.000	53.000	51.800	51.900	51.900	914,545
2026-02-09	53.300	53.700	52.700	53.000	53.000	785,115
2026-02-06	52.800	52.800	50.300	52.200	52.200	1,299,200
2026-02-05	53.100	54.700	52.600	52.800	52.800	988,010
2026-02-04	53.100	53.800	52.900	53.500	53.500	688,053
2026-02-03	54.000	54.300	52.500	53.400	53.400	939,570
2026-02-02	53.800	53.800	52.300	53.000	53.000	929,004
2026-01-30	54.300	54.600	52.700	53.800	53.800	1,345,679
2026-01-29	56.200	56.400	54.500	54.700	54.700	1,368,515
2026-01-28	56.200	57.300	56.000	56.200	56.200	1,293,553
2026-01-27	57.000	57.000	55.800	56.400	56.400	1,533,002
2026-01-26	56.200	57.200	55.100	57.100	57.100	1,470,809
2026-01-23	57.000	58.600	55.200	55.300	55.300	2,544,714
2026-01-22	56.800	57.500	55.700	56.100	56.100	1,884,410
2026-01-21	56.400	56.500	55.100	55.700	55.700	2,296,489

← NewerPage 3 of 21 · 1,220 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.