FocalTech Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	65.400	65.900	64.200	64.400	64.400	624,015
2025-07-28	67.100	67.100	65.200	65.300	65.300	718,402
2025-07-25	66.000	67.700	66.000	66.000	66.000	1,205,008
2025-07-24	66.800	67.500	65.000	66.700	66.700	1,617,258
2025-07-23	62.900	66.300	62.900	66.100	66.100	1,312,318
2025-07-22	67.100	67.100	63.600	63.600	63.600	1,074,184
2025-07-21	67.100	67.100	66.100	66.400	66.400	677,023
2025-07-18	68.100	68.400	66.400	66.500	66.500	1,079,658
2025-07-17	66.700	67.800	66.600	67.500	67.500	1,293,501
2025-07-16	66.000	66.800	65.700	66.000	66.000	1,247,679
2025-07-15	63.800	65.600	63.800	65.500	65.500	982,780
2025-07-14	64.000	64.500	63.600	63.700	63.700	715,126
2025-07-11	64.700	65.500	64.400	64.700	64.700	663,050
2025-07-10	65.000	66.200	64.700	64.800	64.800	905,301
2025-07-09	65.000	65.800	64.400	65.800	65.800	919,952
2025-07-08	64.500	64.800	63.600	64.300	64.300	700,525
2025-07-07	65.700	65.900	64.900	65.200	65.200	620,073
2025-07-04	67.500	67.500	65.900	66.300	66.300	799,250
2025-07-03	66.500	67.100	66.200	66.800	66.800	1,507,872
2025-07-02	65.700	66.300	65.100	65.800	65.800	936,301
2025-07-01	66.100	66.500	65.200	65.300	65.300	1,891,137
2025-06-30	66.300	66.700	65.200	66.100	66.100	3,740,801
2025-06-27	62.800	68.900	62.700	67.200	67.200	7,151,129
2025-06-26	61.200	64.000	61.200	62.700	62.700	1,132,362
2025-06-25	62.200	62.300	61.000	61.100	61.100	335,510
2025-06-24	60.100	61.700	60.100	61.400	61.400	888,161
2025-06-23	57.500	59.200	57.200	58.400	58.400	589,305
2025-06-20	60.700	60.900	59.200	59.300	59.300	680,100
2025-06-19	61.700	62.700	61.000	61.200	61.200	551,210
2025-06-18	60.700	62.200	60.700	61.700	61.700	522,135
2025-06-17	60.600	61.700	60.600	60.800	60.800	430,005
2025-06-16	60.200	60.700	59.500	60.600	60.600	389,076
2025-06-13	61.000	61.600	60.000	60.400	60.400	1,028,482
2025-06-12	62.300	62.300	61.500	62.000	62.000	428,681
2025-06-11	61.800	62.500	61.800	62.200	62.200	527,013
2025-06-10	61.700	62.200	61.500	61.600	61.600	573,300
2025-06-09	62.400	62.600	60.600	61.000	61.000	488,061
2025-06-06	61.800	62.500	61.500	61.800	61.800	484,011
2025-06-05	62.000	62.400	61.500	61.700	61.700	556,642
2025-06-04	60.800	61.700	60.500	61.200	61.200	493,081
2025-06-03	60.800	60.800	59.600	59.600	59.600	313,216
2025-06-02	62.000	62.000	59.600	59.600	59.600	644,171
2025-05-29	63.300	63.300	62.100	62.500	62.500	407,250
2025-05-28	63.000	63.700	62.200	62.500	62.500	458,001
2025-05-27	64.300	64.900	62.900	62.900	62.900	503,252
2025-05-26	65.700	65.700	64.200	64.400	64.400	586,208
2025-05-23	65.500	65.800	64.800	65.100	65.100	390,005
2025-05-22	66.000	66.000	65.100	65.700	65.700	384,711
2025-05-21	65.700	66.800	65.200	66.800	66.800	625,210
2025-05-20	65.100	66.200	64.900	65.700	65.700	552,044
2025-05-19	66.900	67.200	64.600	64.900	64.900	779,500
2025-05-16	68.200	68.300	66.800	66.900	66.900	564,270
2025-05-15	67.400	68.000	67.000	67.200	67.200	530,500
2025-05-14	66.400	67.900	66.100	67.800	67.800	1,170,958
2025-05-13	66.000	66.300	65.100	65.500	65.500	642,139
2025-05-12	64.900	65.500	64.500	65.000	65.000	701,016
2025-05-09	64.100	64.600	63.000	64.000	64.000	454,495
2025-05-08	63.300	64.300	62.700	63.900	63.900	903,073
2025-05-07	62.400	62.900	61.600	62.800	62.800	752,395
2025-05-06	62.300	62.300	61.400	62.000	62.000	674,160

← NewerPage 6 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.