FocalTech Systems Co Ltd historical data

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

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
2026-09-18	49.900	51.800	49.900	51.600	51.600	931,829
2026-09-17	50.100	50.900	50.100	50.500	50.500	480,158
2026-09-16	48.750	50.000	48.750	49.850	49.850	458,101
2026-09-15	49.800	49.800	48.300	48.450	48.450	407,672
2026-09-14	47.700	49.550	47.700	49.050	49.050	524,001
2026-09-11	48.800	49.450	48.500	48.550	48.550	636,000
2026-09-10	50.200	51.200	49.600	49.600	49.600	776,717
2026-09-09	51.000	51.200	50.600	50.800	50.800	483,613
2026-09-08	51.300	51.600	50.200	51.100	51.100	573,052
2026-09-07	51.500	51.500	50.300	51.000	51.000	461,030
2026-09-04	50.700	51.300	50.000	50.700	50.700	633,085
2026-09-03	52.100	52.800	50.000	50.400	50.400	1,145,235
2026-09-02	50.000	52.800	49.900	52.500	52.500	2,190,528
2026-09-01	49.000	50.400	49.000	49.900	49.900	882,790
2026-08-31	49.000	49.350	48.250	48.600	48.600	579,163
2026-08-28	49.600	50.400	49.000	49.000	49.000	799,900
2026-08-27	50.500	50.800	49.550	50.300	50.300	604,700
2026-08-26	51.500	51.500	50.000	50.000	50.000	536,210
2026-08-25	48.500	49.950	48.500	49.950	49.950	475,603
2026-08-24	50.400	50.900	49.950	50.200	50.200	468,551
2026-08-21	49.550	50.600	49.500	50.100	50.100	513,733
2026-08-20	50.100	50.400	49.050	49.550	49.550	356,001
2026-08-19	47.700	49.650	47.500	49.400	49.400	759,433
2026-08-18	49.400	49.650	48.250	48.350	48.350	683,803
2026-08-17	49.600	49.850	48.600	49.650	49.650	670,721
2026-08-14	51.000	51.000	48.600	48.800	48.800	908,854
2026-08-13	51.300	51.300	50.300	50.400	50.400	518,534
2026-08-12	51.400	51.500	50.600	50.800	50.800	591,479
2026-08-11	51.100	51.400	49.900	50.400	50.400	638,208
2026-08-10	50.500	51.500	50.400	51.100	51.100	785,565
2026-08-07	50.600	50.700	49.950	50.400	50.400	448,108
2026-08-06	50.000	50.900	49.100	50.800	50.800	759,200
2026-08-05	51.100	51.200	50.200	50.500	50.500	788,441
2026-08-04	48.800	50.600	48.450	49.900	49.900	784,011
2026-08-03	48.950	51.200	48.700	50.100	49.285	1,722,640
2026-07-31	47.700	48.950	47.200	48.950	48.154	1,572,134
2026-07-30	46.200	46.500	44.300	44.500	43.776	1,068,001
2026-07-29	47.200	49.100	44.150	45.800	45.055	2,050,453
2026-07-28	47.700	47.700	45.850	46.450	45.694	1,258,051
2026-07-27	48.800	49.600	47.600	47.950	47.170	673,451
2026-07-24	47.700	49.700	47.700	49.150	49.150	601,193

Page 1 of 21 · 1,220 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.