Falcon Machine Tools Co Ltd historical data

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

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

← NewerPage 10 of 21 · 1,227 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.