Falcon Machine Tools Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 38.800 | 39.600 | 38.100 | 38.700 | 38.700 | 2,090,000 |
| 2024-05-13 | 37.500 | 40.300 | 36.300 | 38.600 | 38.600 | 2,884,000 |
| 2024-05-10 | 37.300 | 38.400 | 36.300 | 37.650 | 37.650 | 1,611,000 |
| 2024-05-09 | 39.300 | 40.000 | 37.050 | 37.500 | 37.500 | 2,875,000 |
| 2024-05-08 | 41.150 | 41.600 | 39.000 | 39.000 | 39.000 | 2,020,000 |
| 2024-05-07 | 41.550 | 42.200 | 39.050 | 39.950 | 39.950 | 3,898,000 |
| 2024-05-06 | 40.850 | 42.200 | 39.900 | 41.550 | 41.550 | 3,179,000 |
| 2024-05-03 | 41.150 | 41.350 | 39.750 | 40.550 | 40.550 | 3,165,000 |
| 2024-05-02 | 39.450 | 42.300 | 39.450 | 41.000 | 41.000 | 6,749,000 |
| 2024-04-30 | 40.200 | 40.200 | 38.200 | 39.450 | 39.450 | 2,713,000 |
| 2024-04-29 | 40.400 | 43.200 | 39.700 | 40.000 | 40.000 | 8,235,000 |
| 2024-04-26 | 38.950 | 39.450 | 38.300 | 39.450 | 39.450 | 2,449,000 |
| 2024-04-25 | 38.000 | 39.050 | 38.000 | 38.300 | 38.300 | 1,483,000 |
| 2024-04-24 | 38.050 | 39.000 | 37.350 | 37.850 | 37.850 | 1,642,000 |
| 2024-04-23 | 39.350 | 40.200 | 35.500 | 37.550 | 37.550 | 3,066,000 |
| 2024-04-22 | 39.350 | 41.100 | 38.150 | 38.200 | 38.200 | 5,654,000 |
| 2024-04-19 | 37.150 | 38.850 | 35.050 | 37.900 | 37.900 | 5,460,000 |
| 2024-04-18 | 34.800 | 37.200 | 34.100 | 36.700 | 36.700 | 3,132,000 |
| 2024-04-17 | 32.000 | 37.850 | 31.850 | 34.850 | 34.850 | 8,126,000 |
| 2024-04-16 | 37.200 | 37.250 | 34.450 | 34.450 | 34.450 | 2,914,000 |
| 2024-04-15 | 42.250 | 44.450 | 38.250 | 38.250 | 38.250 | 9,196,000 |
| 2024-04-12 | 40.100 | 42.600 | 39.400 | 42.450 | 42.450 | 6,485,000 |
| 2024-04-11 | 37.700 | 39.900 | 37.050 | 39.300 | 39.300 | 6,722,000 |
| 2024-04-10 | 34.900 | 38.000 | 34.600 | 37.200 | 37.200 | 4,070,000 |
| 2024-04-09 | 32.900 | 35.650 | 32.100 | 34.800 | 34.800 | 4,670,000 |
| 2024-04-08 | 30.400 | 32.850 | 30.400 | 32.450 | 32.450 | 2,023,000 |
| 2024-04-03 | 30.000 | 30.400 | 29.600 | 30.400 | 30.400 | 1,527,000 |
| 2024-04-02 | 29.050 | 30.450 | 28.700 | 29.950 | 29.950 | 1,791,000 |
| 2024-04-01 | 28.000 | 29.250 | 28.000 | 29.050 | 29.050 | 1,336,000 |
| 2024-03-29 | 28.300 | 28.700 | 27.800 | 28.100 | 28.100 | 782,000 |
| 2024-03-28 | 28.200 | 29.400 | 28.100 | 28.150 | 28.150 | 1,744,000 |
| 2024-03-27 | 27.850 | 29.000 | 27.750 | 28.100 | 28.100 | 2,352,000 |
| 2024-03-26 | 27.500 | 28.200 | 26.950 | 27.850 | 27.850 | 1,365,000 |
| 2024-03-25 | 26.750 | 26.750 | 26.750 | 26.750 | 26.750 | 1,429,640 |
| 2024-03-22 | 26.700 | 26.900 | 26.250 | 26.750 | 26.750 | 1,103,000 |
| 2024-03-21 | 26.850 | 28.400 | 26.600 | 26.850 | 26.850 | 4,480,000 |
| 2024-03-20 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 4,027,033 |
| 2024-03-19 | 25.800 | 26.250 | 24.500 | 25.000 | 25.000 | 1,711,000 |
| 2024-03-18 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 2,563,780 |
| 2024-03-15 | 23.500 | 24.350 | 23.500 | 23.950 | 23.950 | 1,710,000 |
| 2024-03-14 | 23.850 | 24.200 | 23.450 | 23.500 | 23.500 | 1,099,000 |
| 2024-03-13 | 24.300 | 24.300 | 23.750 | 23.850 | 23.850 | 886,000 |
| 2024-03-12 | 24.300 | 24.600 | 23.800 | 24.200 | 24.200 | 1,525,000 |
| 2024-03-11 | 23.450 | 24.950 | 23.450 | 24.300 | 24.300 | 4,517,000 |
| 2024-03-08 | 23.100 | 23.400 | 22.700 | 23.250 | 23.250 | 1,613,000 |
| 2024-03-07 | 23.300 | 23.400 | 22.650 | 23.050 | 23.050 | 1,235,000 |
| 2024-03-06 | 22.500 | 23.750 | 22.500 | 23.000 | 23.000 | 2,020,000 |
| 2024-03-05 | 23.000 | 23.000 | 22.300 | 22.500 | 22.500 | 1,561,000 |
| 2024-03-04 | 23.100 | 23.800 | 23.000 | 23.000 | 23.000 | 1,708,000 |
| 2024-03-01 | 23.200 | 23.500 | 22.250 | 22.800 | 22.800 | 2,227,000 |
| 2024-02-29 | 21.450 | 23.700 | 21.350 | 23.150 | 23.150 | 6,302,000 |
| 2024-02-27 | 19.800 | 21.550 | 19.500 | 21.550 | 21.550 | 5,451,000 |
| 2024-02-26 | 19.500 | 19.750 | 19.500 | 19.600 | 19.600 | 812,000 |
| 2024-02-23 | 19.450 | 19.550 | 19.300 | 19.300 | 19.300 | 192,000 |
| 2024-02-22 | 19.400 | 19.550 | 19.350 | 19.350 | 19.350 | 134,000 |
| 2024-02-21 | 19.550 | 19.600 | 19.400 | 19.450 | 19.450 | 276,000 |
| 2024-02-20 | 19.550 | 20.300 | 19.400 | 19.500 | 19.500 | 690,000 |
| 2024-02-19 | 18.750 | 19.600 | 18.750 | 19.500 | 19.500 | 819,000 |
| 2024-02-16 | 18.800 | 18.900 | 18.700 | 18.800 | 18.800 | 43,000 |
| 2024-02-15 | 19.000 | 19.000 | 18.700 | 18.700 | 18.700 | 339,000 |
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.