Falcon Machine Tools Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 58.700 | 64.600 | 58.000 | 64.600 | 64.600 | 8,198,000 |
| 2024-08-06 | 63.200 | 66.000 | 58.800 | 58.800 | 58.800 | 10,255,000 |
| 2024-08-05 | 69.000 | 69.000 | 65.300 | 65.300 | 65.300 | 4,548,000 |
| 2024-08-02 | 70.000 | 74.800 | 68.500 | 72.500 | 72.500 | 23,422,000 |
| 2024-08-01 | 65.600 | 72.000 | 62.900 | 70.500 | 70.500 | 23,610,000 |
| 2024-07-31 | 60.400 | 65.700 | 59.800 | 65.700 | 65.700 | 17,799,000 |
| 2024-07-30 | 54.400 | 59.800 | 53.300 | 59.800 | 59.800 | 10,725,000 |
| 2024-07-29 | 53.300 | 57.000 | 52.700 | 54.400 | 54.400 | 7,951,000 |
| 2024-07-26 | 50.000 | 52.600 | 49.400 | 52.000 | 52.000 | 3,651,000 |
| 2024-07-25 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 0 |
| 2024-07-24 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 0 |
| 2024-07-23 | 52.600 | 54.600 | 51.500 | 51.800 | 51.800 | 5,281,000 |
| 2024-07-22 | 55.500 | 56.500 | 49.800 | 51.600 | 51.600 | 9,251,000 |
| 2024-07-19 | 52.200 | 56.400 | 52.200 | 53.900 | 53.900 | 8,971,000 |
| 2024-07-18 | 51.500 | 54.000 | 49.500 | 51.900 | 51.900 | 5,966,000 |
| 2024-07-17 | 52.000 | 53.500 | 50.200 | 52.200 | 52.200 | 10,518,000 |
| 2024-07-16 | 47.500 | 51.400 | 47.500 | 51.400 | 51.400 | 7,977,000 |
| 2024-07-15 | 44.800 | 48.000 | 44.500 | 46.800 | 46.800 | 4,666,000 |
| 2024-07-12 | 44.800 | 46.250 | 44.200 | 44.750 | 44.750 | 4,305,000 |
| 2024-07-11 | 42.000 | 46.000 | 41.800 | 44.800 | 44.800 | 5,461,000 |
| 2024-07-10 | 41.200 | 43.400 | 40.750 | 42.350 | 42.350 | 4,303,000 |
| 2024-07-09 | 40.150 | 40.750 | 39.350 | 40.100 | 40.100 | 847,000 |
| 2024-07-08 | 41.100 | 41.400 | 40.050 | 40.100 | 40.100 | 715,000 |
| 2024-07-05 | 40.100 | 40.650 | 39.800 | 40.600 | 40.600 | 610,000 |
| 2024-07-04 | 39.900 | 40.500 | 39.500 | 39.850 | 39.850 | 652,000 |
| 2024-07-03 | 40.200 | 40.250 | 39.550 | 39.700 | 39.700 | 653,000 |
| 2024-07-02 | 41.600 | 41.700 | 40.100 | 40.100 | 40.100 | 633,000 |
| 2024-07-01 | 39.950 | 41.200 | 39.950 | 40.900 | 40.900 | 802,000 |
| 2024-06-28 | 40.050 | 40.400 | 39.700 | 39.850 | 39.850 | 455,000 |
| 2024-06-27 | 39.450 | 40.100 | 39.400 | 39.650 | 39.650 | 261,000 |
| 2024-06-26 | 40.750 | 41.000 | 39.450 | 39.450 | 39.450 | 825,000 |
| 2024-06-25 | 40.000 | 41.250 | 39.300 | 40.450 | 40.450 | 876,000 |
| 2024-06-24 | 39.700 | 40.400 | 39.150 | 39.500 | 39.500 | 1,147,000 |
| 2024-06-21 | 40.800 | 40.800 | 39.700 | 39.700 | 39.700 | 1,781,000 |
| 2024-06-20 | 41.000 | 41.500 | 40.500 | 40.800 | 40.800 | 675,000 |
| 2024-06-19 | 41.500 | 42.200 | 40.500 | 40.750 | 40.750 | 1,213,000 |
| 2024-06-18 | 41.350 | 41.750 | 40.850 | 41.500 | 41.500 | 1,189,000 |
| 2024-06-17 | 42.900 | 43.150 | 41.100 | 41.100 | 41.100 | 1,772,000 |
| 2024-06-14 | 40.800 | 44.000 | 40.800 | 42.600 | 42.600 | 3,561,000 |
| 2024-06-13 | 42.000 | 42.000 | 40.200 | 41.000 | 41.000 | 4,725,000 |
| 2024-06-12 | 42.750 | 43.400 | 40.000 | 43.100 | 43.100 | 4,573,000 |
| 2024-06-11 | 46.550 | 47.300 | 43.150 | 43.150 | 43.150 | 7,975,000 |
| 2024-06-07 | 45.500 | 49.150 | 44.300 | 47.900 | 47.900 | 8,022,000 |
| 2024-06-06 | 45.450 | 46.600 | 44.500 | 45.000 | 45.000 | 6,013,000 |
| 2024-06-05 | 43.500 | 46.450 | 42.800 | 45.450 | 45.450 | 10,015,000 |
| 2024-06-04 | 43.500 | 43.500 | 41.250 | 42.500 | 42.500 | 4,623,000 |
| 2024-06-03 | 40.200 | 43.200 | 40.200 | 43.150 | 43.150 | 5,916,000 |
| 2024-05-31 | 40.000 | 42.300 | 39.650 | 40.100 | 40.100 | 7,328,000 |
| 2024-05-30 | 39.100 | 40.700 | 38.650 | 38.950 | 38.950 | 2,599,000 |
| 2024-05-29 | 37.700 | 38.800 | 37.550 | 38.400 | 38.400 | 1,073,000 |
| 2024-05-28 | 38.000 | 38.200 | 37.650 | 37.750 | 37.750 | 482,000 |
| 2024-05-27 | 38.050 | 38.750 | 37.500 | 37.600 | 37.600 | 603,000 |
| 2024-05-24 | 37.000 | 38.350 | 36.200 | 38.000 | 38.000 | 1,211,000 |
| 2024-05-23 | 39.800 | 39.800 | 37.000 | 37.000 | 37.000 | 2,396,000 |
| 2024-05-22 | 39.600 | 40.200 | 39.050 | 39.800 | 39.800 | 931,000 |
| 2024-05-21 | 40.150 | 40.500 | 38.900 | 39.550 | 39.550 | 1,602,000 |
| 2024-05-20 | 41.100 | 41.750 | 39.850 | 40.150 | 40.150 | 2,413,000 |
| 2024-05-17 | 40.400 | 41.000 | 39.750 | 40.850 | 40.850 | 2,531,000 |
| 2024-05-16 | 38.150 | 40.300 | 37.900 | 40.050 | 40.050 | 3,108,000 |
| 2024-05-15 | 38.300 | 38.800 | 37.500 | 37.900 | 37.900 | 1,870,000 |
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.