FocalTech Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 83.000 | 84.800 | 81.700 | 84.800 | 84.800 | 1,049,301 |
| 2024-10-30 | 86.000 | 86.300 | 84.300 | 84.400 | 84.400 | 749,453 |
| 2024-10-29 | 86.400 | 86.500 | 84.200 | 85.700 | 85.700 | 994,656 |
| 2024-10-28 | 87.200 | 88.000 | 85.400 | 86.300 | 86.300 | 943,608 |
| 2024-10-25 | 87.900 | 87.900 | 86.300 | 86.800 | 86.800 | 673,200 |
| 2024-10-24 | 87.800 | 89.700 | 86.400 | 87.000 | 87.000 | 2,364,012 |
| 2024-10-23 | 88.200 | 88.500 | 87.600 | 87.900 | 87.900 | 699,778 |
| 2024-10-22 | 88.200 | 88.800 | 87.200 | 87.800 | 87.800 | 974,746 |
| 2024-10-21 | 86.500 | 87.900 | 86.200 | 87.800 | 87.800 | 1,279,505 |
| 2024-10-18 | 87.500 | 88.500 | 85.500 | 85.700 | 85.700 | 1,503,116 |
| 2024-10-17 | 86.600 | 87.700 | 86.300 | 86.300 | 86.300 | 904,162 |
| 2024-10-16 | 87.000 | 88.000 | 86.200 | 86.900 | 86.900 | 1,753,002 |
| 2024-10-15 | 88.100 | 89.400 | 87.400 | 88.100 | 88.100 | 1,986,521 |
| 2024-10-14 | 88.100 | 88.800 | 86.500 | 88.000 | 88.000 | 2,383,771 |
| 2024-10-11 | 85.900 | 88.000 | 85.300 | 87.700 | 87.700 | 2,881,179 |
| 2024-10-09 | 87.000 | 87.800 | 84.300 | 84.300 | 84.300 | 1,678,143 |
| 2024-10-08 | 86.500 | 86.500 | 84.200 | 85.900 | 85.900 | 1,792,451 |
| 2024-10-07 | 87.900 | 89.900 | 85.300 | 86.500 | 86.500 | 3,949,581 |
| 2024-10-04 | 87.500 | 90.400 | 86.400 | 87.000 | 87.000 | 8,749,286 |
| 2024-10-01 | 86.200 | 87.500 | 85.300 | 86.900 | 86.900 | 6,352,726 |
| 2024-09-30 | 82.200 | 85.500 | 81.500 | 85.200 | 85.200 | 4,143,153 |
| 2024-09-27 | 81.000 | 82.000 | 80.900 | 81.900 | 81.900 | 850,357 |
| 2024-09-26 | 82.000 | 82.800 | 80.600 | 80.600 | 80.600 | 852,180 |
| 2024-09-25 | 81.100 | 81.600 | 81.000 | 81.300 | 81.300 | 851,501 |
| 2024-09-24 | 80.400 | 80.800 | 79.000 | 80.200 | 80.200 | 676,500 |
| 2024-09-23 | 81.000 | 81.200 | 80.100 | 80.400 | 80.400 | 880,100 |
| 2024-09-20 | 79.900 | 81.200 | 79.600 | 80.500 | 80.500 | 1,961,830 |
| 2024-09-19 | 75.300 | 78.700 | 75.300 | 78.600 | 78.600 | 1,931,117 |
| 2024-09-18 | 75.800 | 76.500 | 74.500 | 74.500 | 74.500 | 406,393 |
| 2024-09-16 | 75.300 | 75.900 | 75.000 | 75.800 | 75.800 | 316,010 |
| 2024-09-13 | 74.800 | 75.300 | 74.200 | 75.300 | 75.300 | 503,151 |
| 2024-09-12 | 74.900 | 74.900 | 73.800 | 74.800 | 74.800 | 441,443 |
| 2024-09-11 | 73.100 | 74.100 | 72.600 | 73.200 | 73.200 | 556,102 |
| 2024-09-10 | 75.500 | 75.700 | 72.800 | 73.000 | 73.000 | 973,008 |
| 2024-09-09 | 73.200 | 75.500 | 73.200 | 75.500 | 75.500 | 626,029 |
| 2024-09-06 | 73.500 | 75.600 | 73.400 | 75.400 | 75.400 | 832,672 |
| 2024-09-05 | 75.500 | 76.400 | 73.400 | 73.800 | 73.800 | 1,404,089 |
| 2024-09-04 | 77.200 | 77.200 | 74.100 | 75.500 | 75.500 | 1,448,178 |
| 2024-09-03 | 80.700 | 81.200 | 80.000 | 80.000 | 80.000 | 636,069 |
| 2024-09-02 | 82.000 | 82.000 | 80.500 | 81.000 | 81.000 | 478,517 |
| 2024-08-30 | 82.400 | 82.400 | 80.900 | 81.200 | 81.200 | 717,001 |
| 2024-08-29 | 80.000 | 81.600 | 79.500 | 81.600 | 81.600 | 879,010 |
| 2024-08-28 | 81.500 | 81.800 | 80.300 | 80.300 | 80.300 | 782,133 |
| 2024-08-27 | 81.600 | 81.600 | 80.600 | 81.100 | 81.100 | 589,500 |
| 2024-08-26 | 82.400 | 82.900 | 81.300 | 81.600 | 81.600 | 663,001 |
| 2024-08-23 | 80.700 | 81.600 | 80.000 | 81.200 | 81.200 | 849,792 |
| 2024-08-22 | 82.600 | 82.700 | 81.500 | 81.500 | 81.500 | 622,112 |
| 2024-08-21 | 81.800 | 82.900 | 81.200 | 82.100 | 82.100 | 772,105 |
| 2024-08-20 | 83.200 | 83.500 | 81.900 | 82.300 | 82.300 | 1,001,607 |
| 2024-08-19 | 80.500 | 82.900 | 80.100 | 82.600 | 82.600 | 1,666,411 |
| 2024-08-16 | 80.300 | 80.800 | 79.800 | 80.100 | 80.100 | 1,130,196 |
| 2024-08-15 | 80.400 | 80.600 | 79.200 | 79.300 | 79.300 | 872,162 |
| 2024-08-14 | 79.800 | 80.300 | 78.600 | 80.300 | 80.300 | 1,229,301 |
| 2024-08-13 | 79.500 | 79.500 | 77.900 | 79.100 | 79.100 | 676,110 |
| 2024-08-12 | 78.000 | 79.500 | 77.600 | 79.000 | 79.000 | 1,454,370 |
| 2024-08-09 | 78.800 | 79.200 | 77.300 | 77.300 | 77.300 | 1,720,052 |
| 2024-08-08 | 76.400 | 78.400 | 75.200 | 77.600 | 77.600 | 1,833,609 |
| 2024-08-07 | 71.000 | 77.000 | 71.000 | 77.000 | 77.000 | 2,550,000 |
| 2024-08-06 | 74.100 | 75.000 | 66.700 | 70.000 | 70.000 | 3,649,308 |
| 2024-08-05 | 80.500 | 80.800 | 74.100 | 74.100 | 74.100 | 2,417,950 |
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.