FocalTech Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	56.000	57.000	54.800	56.700	56.700	2,941,511
2026-01-19	52.500	57.500	52.400	56.800	56.800	4,589,954
2026-01-16	53.000	53.500	52.300	52.900	52.900	875,702
2026-01-15	53.900	54.300	52.900	53.000	53.000	1,263,650
2026-01-14	52.400	53.700	51.900	53.300	53.300	1,254,762
2026-01-13	53.600	53.600	51.800	52.100	52.100	953,891
2026-01-12	52.200	53.200	51.700	53.100	53.100	1,220,697
2026-01-09	53.100	53.600	51.700	52.800	52.800	981,665
2026-01-08	53.600	53.800	52.600	52.600	52.600	1,186,148
2026-01-07	54.200	55.200	53.400	54.100	54.100	2,629,972
2026-01-06	50.800	55.300	50.700	53.400	53.400	3,907,422
2026-01-05	51.100	51.100	49.950	50.500	50.500	1,263,914
2026-01-02	51.700	52.400	51.100	51.100	51.100	944,693
2025-12-31	52.700	52.800	51.700	51.700	51.700	835,296
2025-12-30	51.900	52.800	51.500	52.300	52.300	972,110
2025-12-29	51.700	53.100	51.200	51.900	51.900	1,380,795
2025-12-26	51.300	51.600	50.700	51.100	51.100	546,547
2025-12-24	51.100	51.100	50.600	51.000	51.000	526,433
2025-12-23	52.500	52.500	50.400	50.600	50.600	1,041,031
2025-12-22	51.100	51.800	51.000	51.700	51.700	587,240
2025-12-19	51.400	51.700	50.200	51.000	51.000	772,042
2025-12-18	51.500	52.200	50.300	50.400	50.400	821,608
2025-12-17	50.400	52.900	50.400	51.300	51.300	1,585,522
2025-12-16	50.100	50.700	49.550	50.600	50.600	803,548
2025-12-15	50.000	51.100	49.900	50.700	50.700	453,255
2025-12-12	51.200	51.600	50.700	50.900	50.900	550,144
2025-12-11	50.900	51.600	50.500	51.100	51.100	591,504
2025-12-10	51.700	51.700	50.600	50.900	50.900	603,022
2025-12-09	51.700	52.400	51.000	51.700	51.700	600,193
2025-12-08	50.800	52.000	50.800	51.700	51.700	605,213
2025-12-05	52.000	52.200	50.500	50.900	50.900	891,185
2025-12-04	52.400	53.000	51.900	52.200	52.200	538,509
2025-12-03	52.200	52.900	51.900	52.600	52.600	709,099
2025-12-02	51.500	53.300	51.500	51.500	51.500	744,050
2025-12-01	52.200	53.000	51.500	51.500	51.500	736,029
2025-11-28	52.900	53.400	52.600	52.900	52.900	730,099
2025-11-27	52.900	53.200	52.100	52.600	52.600	797,114
2025-11-26	52.300	52.900	52.000	52.900	52.900	1,191,975
2025-11-25	50.100	51.400	50.000	51.300	51.300	1,413,725
2025-11-24	49.700	50.000	48.700	49.100	49.100	5,075,002
2025-11-21	49.050	50.400	48.750	48.950	48.950	1,307,262
2025-11-20	50.100	50.600	49.500	49.600	49.600	1,545,310
2025-11-19	51.000	51.900	49.500	49.650	49.650	2,450,974
2025-11-18	53.100	53.200	51.300	51.600	51.600	1,662,072
2025-11-17	53.600	53.900	52.500	52.600	52.600	1,158,006
2025-11-14	53.600	55.000	53.300	53.300	53.300	1,967,011
2025-11-13	55.100	55.600	54.500	55.000	55.000	846,490
2025-11-12	53.600	55.700	53.600	55.000	55.000	1,053,450
2025-11-11	53.600	54.900	53.600	53.700	53.700	1,042,357
2025-11-10	55.700	55.700	54.000	54.000	54.000	1,337,153
2025-11-07	56.700	56.700	56.000	56.000	56.000	810,211
2025-11-06	58.000	58.600	56.900	57.100	57.100	1,001,501
2025-11-05	55.000	58.000	55.000	57.900	57.900	1,135,005
2025-11-04	58.900	58.900	56.700	56.700	56.700	1,080,211
2025-11-03	59.000	59.400	58.000	58.000	58.000	1,158,348
2025-10-31	59.800	60.100	59.200	59.200	59.200	1,136,437
2025-10-30	60.800	61.200	59.400	59.600	59.600	1,522,211
2025-10-29	60.600	61.300	60.400	60.400	60.400	923,495
2025-10-28	61.700	61.900	60.600	60.600	60.600	885,036
2025-10-27	62.000	62.000	60.900	61.700	61.700	894,830

← NewerPage 4 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.