FocalTech Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	75.500	76.100	75.100	75.900	75.900	498,014
2025-02-04	74.100	75.400	73.300	74.700	74.700	735,282
2025-02-03	75.000	75.300	71.700	73.100	73.100	1,116,089
2025-01-22	75.100	76.400	74.600	76.400	76.400	1,040,273
2025-01-21	74.400	75.200	74.100	74.900	74.900	531,001
2025-01-20	74.400	74.900	73.600	74.300	74.300	494,936
2025-01-17	74.300	75.200	73.300	75.100	75.100	762,204
2025-01-16	73.900	74.200	73.300	73.500	73.500	643,163
2025-01-15	73.400	73.700	72.600	72.800	72.800	659,752
2025-01-14	72.600	73.300	72.000	73.200	73.200	751,340
2025-01-13	73.100	73.300	70.500	72.600	72.600	1,869,396
2025-01-10	74.800	75.900	73.700	74.100	74.100	1,414,118
2025-01-09	78.600	79.000	75.500	75.500	75.500	1,764,334
2025-01-08	79.700	80.100	78.000	79.000	79.000	1,627,238
2025-01-07	80.200	81.200	78.700	79.800	79.800	1,492,803
2025-01-06	80.200	80.800	79.200	79.600	79.600	1,486,108
2025-01-03	83.800	84.200	79.500	79.600	79.600	4,674,713
2025-01-02	89.200	89.200	82.500	83.800	83.800	5,761,466
2024-12-31	88.500	89.500	87.700	89.000	89.000	1,631,640
2024-12-30	90.700	92.000	89.100	89.100	89.100	3,855,498
2024-12-27	89.900	97.800	88.800	90.200	90.200	14,666,050
2024-12-26	90.100	90.200	88.300	89.400	89.400	1,119,145
2024-12-25	89.900	90.500	88.900	89.600	89.600	1,315,925
2024-12-24	90.000	90.700	88.500	88.900	88.900	1,668,402
2024-12-23	90.500	90.500	88.300	88.900	88.900	1,493,564
2024-12-20	90.500	91.900	88.200	89.000	89.000	2,351,672
2024-12-19	89.800	91.200	89.500	90.900	90.900	1,872,856
2024-12-18	90.900	91.500	89.400	91.500	91.500	2,882,551
2024-12-17	87.200	91.400	87.100	90.700	90.700	5,833,590
2024-12-16	89.900	90.300	86.100	86.600	86.600	2,131,150
2024-12-13	88.000	90.000	87.500	89.800	89.800	1,889,442
2024-12-12	89.500	90.900	88.000	88.500	88.500	3,117,101
2024-12-11	87.500	89.100	87.100	88.800	88.800	1,518,497
2024-12-10	89.000	91.000	87.800	88.000	88.000	3,713,323
2024-12-09	88.200	89.700	87.200	88.100	88.100	1,871,193
2024-12-06	91.600	92.300	88.000	88.000	88.000	5,531,521
2024-12-05	90.100	91.800	89.600	90.900	90.900	3,034,855
2024-12-04	89.100	91.400	89.100	90.100	90.100	4,246,558
2024-12-03	88.300	90.000	88.300	88.900	88.900	1,179,506
2024-12-02	88.500	88.700	87.400	88.300	88.300	682,192
2024-11-29	87.400	88.100	85.000	87.900	87.900	1,176,150
2024-11-28	84.900	86.800	83.000	86.300	86.300	1,811,129
2024-11-27	89.800	90.000	85.300	85.300	85.300	2,472,541
2024-11-26	90.000	90.800	89.100	89.700	89.700	1,254,217
2024-11-25	89.600	90.700	88.600	89.800	89.800	1,861,247
2024-11-22	89.400	89.900	88.600	88.900	88.900	1,642,864
2024-11-21	89.600	90.900	88.200	88.200	88.200	3,084,967
2024-11-20	89.200	89.200	89.200	89.200	89.200	1,628,438
2024-11-19	87.800	89.800	87.000	89.400	89.400	2,512,353
2024-11-18	86.000	88.000	85.600	87.800	87.800	1,622,934
2024-11-15	85.500	86.700	85.300	86.300	86.300	858,067
2024-11-14	86.200	87.000	84.700	85.000	85.000	1,167,013
2024-11-13	87.000	87.200	85.800	86.300	86.300	1,013,050
2024-11-12	87.100	88.000	86.200	87.200	87.200	1,494,020
2024-11-11	86.300	89.500	86.300	88.400	88.400	2,070,856
2024-11-08	89.300	89.500	86.800	87.000	87.000	1,768,430
2024-11-07	85.900	89.000	85.200	88.900	88.900	2,428,602
2024-11-06	85.500	85.700	84.300	84.900	84.900	741,252
2024-11-05	83.100	85.500	82.700	84.300	84.300	1,101,605
2024-11-04	84.800	84.900	81.500	82.900	82.900	1,300,497

← NewerPage 8 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.