FocalTech Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	64.400	64.400	60.200	61.800	61.800	892,100
2025-05-02	62.800	63.800	62.800	63.200	63.200	660,116
2025-04-30	63.400	64.000	61.800	62.100	62.100	907,016
2025-04-29	63.000	63.700	63.000	63.400	63.400	424,292
2025-04-28	62.200	63.600	62.200	63.400	63.400	614,085
2025-04-25	62.200	62.600	61.300	61.700	61.700	597,094
2025-04-24	61.300	61.700	60.100	60.700	60.700	540,071
2025-04-23	60.000	61.200	59.700	61.000	61.000	686,254
2025-04-22	59.500	60.200	58.000	58.600	58.600	693,203
2025-04-21	62.200	62.200	59.800	59.800	59.800	614,412
2025-04-18	62.300	62.500	61.300	61.600	61.600	593,195
2025-04-17	60.300	62.600	59.600	62.600	62.600	1,079,309
2025-04-16	61.800	63.000	60.200	60.900	60.900	937,067
2025-04-15	60.100	62.400	59.800	62.400	62.400	965,255
2025-04-14	58.500	60.300	57.900	59.300	59.300	1,632,430
2025-04-11	52.400	56.800	52.000	56.700	56.700	2,117,376
2025-04-10	56.000	56.400	55.200	56.400	56.400	767,000
2025-04-09	56.500	56.500	51.300	51.300	51.300	2,554,870
2025-04-08	56.500	57.000	56.500	57.000	57.000	2,391,165
2025-04-07	62.700	62.700	62.700	62.700	62.700	134,172
2025-04-02	69.200	69.700	68.300	69.600	69.600	456,262
2025-04-01	67.400	69.200	67.000	69.100	69.100	776,359
2025-03-31	69.000	69.900	66.500	66.500	66.500	1,605,921
2025-03-28	73.500	73.500	70.400	71.300	71.300	1,674,881
2025-03-27	73.300	74.000	72.200	74.000	74.000	765,222
2025-03-26	73.700	74.900	73.300	74.000	74.000	771,831
2025-03-25	76.100	76.900	73.500	73.700	73.700	941,807
2025-03-24	76.300	76.600	75.800	75.900	75.900	449,101
2025-03-21	76.500	77.000	75.700	76.400	76.400	542,021
2025-03-20	75.400	76.100	75.200	75.700	75.700	404,300
2025-03-19	75.800	76.400	74.700	74.700	74.700	498,048
2025-03-18	75.600	76.200	75.400	75.400	75.400	441,026
2025-03-17	76.400	77.000	74.900	74.900	74.900	554,681
2025-03-14	76.500	76.500	74.300	75.400	75.400	491,500
2025-03-13	78.400	78.400	75.000	75.000	75.000	640,525
2025-03-12	76.800	77.800	76.000	77.600	77.600	622,991
2025-03-11	75.300	76.900	73.800	76.300	76.300	755,303
2025-03-10	77.300	77.800	77.000	77.100	77.100	536,023
2025-03-07	77.000	78.200	77.000	77.300	77.300	461,501
2025-03-06	78.800	79.200	77.100	77.100	77.100	536,827
2025-03-05	77.800	78.800	77.600	78.200	78.200	514,491
2025-03-04	76.500	77.800	76.000	77.600	77.600	653,177
2025-03-03	79.000	79.700	77.600	77.900	77.900	835,673
2025-02-27	80.900	81.500	80.000	80.400	80.400	813,556
2025-02-26	81.000	81.800	80.700	80.800	80.800	827,283
2025-02-25	80.000	82.000	80.000	81.600	81.600	1,185,652
2025-02-24	80.000	83.200	79.500	81.200	81.200	4,645,038
2025-02-21	77.700	78.200	77.600	77.900	77.900	573,212
2025-02-20	78.100	78.500	77.100	77.600	77.600	637,520
2025-02-19	77.000	78.500	77.000	77.900	77.900	1,024,441
2025-02-18	76.800	78.400	76.200	76.900	76.900	1,104,612
2025-02-17	75.400	76.300	75.200	76.000	76.000	582,362
2025-02-14	75.400	75.600	74.500	75.300	75.300	539,335
2025-02-13	71.900	75.900	71.900	75.400	75.400	1,183,149
2025-02-12	73.600	74.100	72.500	72.500	72.500	770,482
2025-02-11	75.100	76.000	73.500	73.500	73.500	1,017,380
2025-02-10	76.300	76.600	74.700	75.100	75.100	1,006,346
2025-02-07	77.300	78.400	77.300	77.500	77.500	630,169
2025-02-06	76.700	77.400	76.100	77.100	77.100	660,361
2025-02-05	75.500	76.100	75.100	75.900	75.900	498,014

← NewerPage 7 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.