FocalTech Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 51.400 | 52.500 | 51.200 | 51.400 | 51.400 | 1,403,221 |
| 2026-10-19 | 51.000 | 51.100 | 49.850 | 50.400 | 50.400 | 513,833 |
| 2026-10-16 | 49.700 | 52.200 | 49.700 | 51.200 | 51.200 | 1,484,804 |
| 2026-10-15 | 50.200 | 50.400 | 49.300 | 49.700 | 49.700 | 745,413 |
| 2026-10-14 | 50.200 | 50.500 | 49.400 | 50.200 | 50.200 | 887,110 |
| 2026-10-13 | 48.550 | 49.600 | 48.100 | 49.400 | 49.400 | 945,301 |
| 2026-10-12 | 48.500 | 48.950 | 48.500 | 48.850 | 48.850 | 381,005 |
| 2026-10-08 | 49.100 | 49.800 | 48.900 | 49.000 | 49.000 | 618,010 |
| 2026-10-07 | 50.200 | 50.300 | 49.300 | 49.500 | 49.500 | 727,667 |
| 2026-10-06 | 50.600 | 50.700 | 50.100 | 50.100 | 50.100 | 493,481 |
| 2026-10-05 | 52.500 | 52.500 | 50.400 | 50.400 | 50.400 | 649,755 |
| 2026-10-02 | 51.900 | 51.900 | 50.900 | 51.500 | 51.500 | 513,000 |
| 2026-10-01 | 52.500 | 53.000 | 51.600 | 51.600 | 51.600 | 653,103 |
| 2026-09-30 | 51.900 | 52.100 | 51.000 | 51.800 | 51.800 | 938,404 |
| 2026-09-29 | 51.000 | 52.600 | 51.000 | 51.900 | 51.900 | 496,165 |
| 2026-09-24 | 50.500 | 51.300 | 50.500 | 51.000 | 51.000 | 381,224 |
| 2026-09-23 | 52.000 | 52.700 | 51.100 | 51.300 | 51.300 | 404,653 |
| 2026-09-22 | 51.800 | 52.900 | 51.300 | 52.000 | 52.000 | 793,209 |
| 2026-09-21 | 52.400 | 53.400 | 51.500 | 51.700 | 51.700 | 517,563 |
Page 1 of 1 · 19 trading days
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.