Falcon Machine Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.650	15.800	15.500	15.650	15.650	96,124
2026-10-19	15.500	15.650	15.300	15.650	15.650	271,703
2026-10-16	15.850	16.050	15.550	15.600	15.600	477,227
2026-10-15	16.100	16.100	15.750	15.800	15.800	470,006
2026-10-14	16.250	16.400	16.150	16.250	16.250	96,003
2026-10-13	16.250	16.300	16.050	16.200	16.200	210,001
2026-10-12	16.150	16.400	16.150	16.250	16.250	77,070
2026-10-08	16.200	16.250	16.050	16.150	16.150	188,062
2026-10-07	16.150	16.300	16.150	16.200	16.200	181,428
2026-10-06	16.150	16.250	16.000	16.150	16.150	184,351
2026-10-05	16.250	16.250	16.050	16.100	16.100	137,063
2026-10-02	16.400	16.500	16.150	16.300	16.300	110,065
2026-10-01	16.200	16.400	16.000	16.400	16.400	202,200
2026-09-30	16.350	16.350	16.200	16.200	16.200	137,063
2026-09-29	16.500	16.700	16.200	16.300	16.300	183,065
2026-09-24	16.450	16.700	16.300	16.450	16.450	105,001
2026-09-23	16.750	16.800	16.450	16.450	16.450	174,123
2026-09-22	16.850	17.000	16.600	16.750	16.750	454,001
2026-09-21	16.200	16.900	16.050	16.550	16.550	362,090
2026-09-18	16.450	16.900	16.100	16.200	16.200	437,001
2026-09-17	15.650	16.000	15.650	15.800	15.800	126,171
2026-09-16	15.250	15.550	15.250	15.500	15.500	68,070
2026-09-15	15.500	15.600	15.250	15.250	15.250	119,195
2026-09-14	15.350	15.700	15.100	15.450	15.450	199,157
2026-09-11	15.550	15.600	15.400	15.400	15.400	124,082
2026-09-10	15.600	15.650	15.350	15.500	15.500	126,000
2026-09-09	15.600	15.750	15.550	15.600	15.600	123,170
2026-09-08	15.700	15.700	15.550	15.550	15.550	200,065
2026-09-07	16.000	16.000	15.550	15.700	15.700	315,207
2026-09-04	16.100	16.150	15.850	16.050	16.050	172,079
2026-09-03	16.250	16.300	16.000	16.000	16.000	223,001
2026-09-02	16.150	16.250	16.000	16.050	16.050	159,000
2026-09-01	16.050	16.300	16.050	16.100	16.100	226,144
2026-08-31	16.400	16.450	16.100	16.150	16.150	246,001
2026-08-28	16.650	16.650	16.250	16.400	16.400	379,062
2026-08-27	16.700	16.900	16.600	16.650	16.650	193,201
2026-08-26	16.500	16.750	16.400	16.650	16.650	220,100
2026-08-25	16.600	16.650	16.200	16.350	16.350	447,001
2026-08-24	16.650	16.750	16.500	16.650	16.650	130,035
2026-08-21	16.500	16.650	16.350	16.650	16.650	206,001
2026-08-20	16.750	16.900	16.400	16.400	16.400	334,000
2026-08-19	16.950	17.000	16.350	16.450	16.450	615,000
2026-08-18	16.950	17.350	16.850	16.950	16.950	405,001
2026-08-17	17.150	17.300	16.800	17.000	17.000	418,032
2026-08-14	16.950	17.200	16.800	17.050	17.050	446,070
2026-08-13	17.150	17.500	16.800	16.800	16.800	940,378
2026-08-12	16.850	17.700	16.850	17.450	17.450	791,800
2026-08-11	17.200	17.300	16.650	17.000	17.000	951,000
2026-08-10	17.550	18.100	17.550	17.750	17.750	672,582
2026-08-07	17.750	18.550	17.650	17.850	17.850	1,043,005
2026-08-06	17.800	18.100	17.500	17.650	17.650	566,001
2026-08-05	18.150	18.300	17.600	17.600	17.600	788,450
2026-08-04	17.400	17.750	17.200	17.750	17.750	381,001
2026-08-03	17.100	17.700	16.750	17.400	17.400	676,151
2026-07-31	17.550	17.800	16.900	16.950	16.950	1,144,150
2026-07-30	17.150	17.600	16.500	16.700	16.700	1,059,061
2026-07-29	18.250	18.850	16.750	17.300	17.300	2,103,009
2026-07-28	19.650	19.750	18.300	18.300	18.300	2,119,054
2026-07-27	20.550	20.550	19.500	20.300	20.300	1,086,119
2026-07-24	20.450	21.450	20.250	20.550	20.550	1,234,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-20	0.1070 TWD
2019-07-19	0.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.