FocalTech Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	62.000	62.000	60.900	61.700	61.700	894,830
2025-10-23	62.300	62.500	61.300	61.400	61.400	740,728
2025-10-22	62.900	63.200	62.100	62.500	62.500	864,565
2025-10-21	61.200	63.200	61.200	62.900	62.900	1,602,886
2025-10-20	61.800	62.500	60.800	60.800	60.800	1,012,942
2025-10-17	62.000	62.400	60.700	61.500	61.500	1,551,040
2025-10-16	61.500	63.000	60.400	62.500	62.500	1,999,626
2025-10-15	62.200	62.200	61.200	61.200	61.200	867,561
2025-10-14	63.100	63.700	61.100	61.200	61.200	1,284,369
2025-10-13	61.500	62.000	60.500	61.900	61.900	1,329,193
2025-10-09	64.400	65.700	64.100	64.200	64.200	871,301
2025-10-08	64.200	64.800	63.400	64.800	64.800	891,407
2025-10-07	63.200	64.500	63.200	64.200	64.200	778,364
2025-10-03	63.700	64.300	63.200	63.200	63.200	936,962
2025-10-02	65.100	65.600	63.300	63.700	63.700	1,985,740
2025-10-01	66.900	67.500	65.000	65.100	65.100	1,481,726
2025-09-30	66.200	66.600	65.700	66.600	66.600	1,211,714
2025-09-29	66.100	66.100	66.100	66.100	66.100	0
2025-09-26	67.600	67.600	65.700	66.100	66.100	2,050,395
2025-09-25	66.800	68.700	66.600	67.900	67.900	1,991,301
2025-09-24	67.500	67.900	66.500	66.800	66.800	1,309,508
2025-09-23	70.000	70.000	67.200	67.400	67.400	1,685,189
2025-09-22	69.200	69.800	68.600	69.000	69.000	1,185,652
2025-09-19	70.900	71.000	69.400	70.100	70.100	1,870,170
2025-09-18	70.300	71.300	69.700	70.000	70.000	2,130,121
2025-09-17	68.800	71.000	68.400	69.500	69.500	3,215,171
2025-09-16	66.800	68.700	66.600	68.600	68.600	2,115,731
2025-09-15	66.600	68.100	66.400	66.500	66.500	1,169,000
2025-09-12	67.000	68.400	66.600	66.800	66.800	1,558,654
2025-09-11	66.400	67.200	65.800	66.100	66.100	1,783,889
2025-09-10	67.600	68.000	66.300	66.400	66.400	1,858,082
2025-09-09	67.100	67.900	66.300	67.700	67.700	1,281,577
2025-09-08	66.500	67.700	66.500	66.900	66.900	1,348,677
2025-09-05	67.700	68.000	67.100	67.700	65.964	1,277,024
2025-09-04	69.400	69.800	67.600	67.600	65.867	1,944,551
2025-09-03	68.500	69.500	68.000	69.400	67.620	1,296,902
2025-09-02	69.100	69.700	67.500	68.100	66.354	1,167,257
2025-09-01	68.600	68.900	67.300	68.500	66.743	1,215,383
2025-08-29	70.200	70.500	68.700	68.800	68.800	1,329,704
2025-08-28	70.800	72.800	69.800	69.900	69.900	3,790,407
2025-08-27	70.100	70.500	69.700	69.900	69.900	1,266,513
2025-08-26	69.200	70.800	69.200	70.000	70.000	2,274,350
2025-08-25	68.000	69.500	67.900	69.200	69.200	1,829,794
2025-08-22	66.700	67.800	66.100	67.200	67.200	1,069,158
2025-08-21	66.000	66.900	66.000	66.600	66.600	585,371
2025-08-20	67.600	67.800	65.800	66.200	66.200	1,892,361
2025-08-19	69.100	69.900	68.000	68.100	68.100	1,884,789
2025-08-18	68.800	69.200	68.000	69.100	69.100	3,061,273
2025-08-15	66.600	69.800	65.600	69.600	69.600	4,482,567
2025-08-14	66.000	66.900	65.600	66.700	66.700	869,091
2025-08-13	67.000	67.500	65.300	65.600	65.600	1,592,518
2025-08-12	64.600	66.500	64.500	66.000	66.000	1,108,443
2025-08-11	64.500	65.300	64.000	64.600	64.600	1,221,952
2025-08-08	66.200	67.200	65.300	65.300	65.300	1,013,860
2025-08-07	67.000	67.300	66.200	66.200	66.200	650,422
2025-08-06	66.700	68.000	66.300	66.400	66.400	925,570
2025-08-05	66.500	67.500	65.800	66.900	66.900	1,428,900
2025-08-04	64.200	65.700	63.500	65.500	65.500	733,066
2025-08-01	62.500	65.100	62.200	64.500	64.500	1,079,702
2025-07-31	64.200	64.200	62.100	63.400	63.400	1,642,051

← NewerPage 5 of 21 · 1,221 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.