Falcon Machine Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	19.000	19.000	18.800	19.000	19.000	97,000
2024-02-02	19.000	19.000	18.900	18.900	18.900	101,000
2024-02-01	19.000	19.050	18.750	18.950	18.950	386,000
2024-01-31	18.850	19.050	18.850	18.900	18.900	268,000
2024-01-30	18.800	18.850	18.700	18.750	18.750	219,000
2024-01-29	18.700	18.800	18.600	18.750	18.750	76,000
2024-01-26	18.650	18.900	18.650	18.700	18.700	40,000
2024-01-25	18.900	18.900	18.750	18.750	18.750	38,000
2024-01-24	18.850	19.100	18.800	18.900	18.900	188,000
2024-01-23	19.100	19.100	18.750	18.800	18.800	24,000
2024-01-22	18.900	18.950	18.600	18.800	18.800	90,000
2024-01-19	18.400	18.800	18.250	18.700	18.700	99,000
2024-01-18	18.400	18.650	18.200	18.300	18.300	96,000
2024-01-17	18.500	18.500	18.400	18.400	18.400	141,000
2024-01-16	18.550	18.650	18.500	18.600	18.600	83,000
2024-01-15	18.600	18.650	18.550	18.550	18.550	68,004
2024-01-12	18.750	18.750	18.600	18.600	18.600	95,000
2024-01-11	18.750	18.900	18.700	18.800	18.800	149,000
2024-01-10	18.700	18.850	18.600	18.800	18.800	124,000
2024-01-09	18.850	18.850	18.700	18.700	18.700	130,000
2024-01-08	18.950	19.000	18.850	18.850	18.850	55,000
2024-01-05	18.750	18.900	18.750	18.800	18.800	85,000
2024-01-04	18.650	18.800	18.650	18.750	18.750	57,000
2024-01-03	18.850	18.900	18.700	18.700	18.700	206,000
2024-01-02	19.100	19.100	18.800	18.850	18.850	127,000
2023-12-29	19.050	19.050	18.900	19.050	19.050	91,000
2023-12-28	19.050	19.050	18.950	18.950	18.950	118,000
2023-12-27	19.200	19.200	19.050	19.050	19.050	191,000
2023-12-26	19.200	19.300	19.100	19.200	19.200	123,000
2023-12-25	19.150	19.150	18.950	19.150	19.150	139,000
2023-12-22	19.100	19.100	18.850	18.950	18.950	95,000
2023-12-21	19.100	19.200	19.100	19.100	19.100	76,000
2023-12-20	18.850	19.350	18.800	19.100	19.100	389,000
2023-12-19	18.650	18.900	18.600	18.650	18.650	214,000
2023-12-18	18.550	18.750	18.550	18.600	18.600	125,000
2023-12-15	18.900	18.900	18.550	18.550	18.550	122,000
2023-12-14	18.600	18.950	18.550	18.800	18.800	172,000
2023-12-13	18.600	18.650	18.550	18.650	18.650	52,000
2023-12-12	18.600	18.850	18.600	18.650	18.650	65,000
2023-12-11	18.800	18.800	18.550	18.600	18.600	61,000
2023-12-08	18.800	18.850	18.650	18.800	18.800	94,000
2023-12-07	18.800	19.050	18.600	18.650	18.650	165,000
2023-12-06	18.900	18.900	18.800	18.800	18.800	28,000
2023-12-05	18.850	18.850	18.800	18.850	18.850	43,000
2023-12-04	19.050	19.050	18.850	18.950	18.950	38,000
2023-12-01	19.000	19.000	18.900	18.950	18.950	34,000
2023-11-30	18.900	18.900	18.900	18.900	18.900	30,000
2023-11-29	18.850	19.000	18.800	18.850	18.850	290,000
2023-11-28	19.300	19.400	18.800	18.800	18.800	388,000
2023-11-27	19.200	19.200	19.100	19.100	19.100	31,000
2023-11-24	19.300	19.450	19.200	19.200	19.200	68,000
2023-11-23	19.100	19.600	19.100	19.250	19.250	825,000
2023-11-22	19.200	19.200	19.050	19.050	19.050	45,000
2023-11-21	19.350	19.350	19.150	19.250	19.250	67,000
2023-11-20	19.350	19.350	19.200	19.300	19.300	72,000
2023-11-17	19.300	19.350	19.100	19.100	19.100	182,000
2023-11-16	19.300	19.400	19.100	19.150	19.150	216,000
2023-11-15	19.550	19.950	19.100	19.150	19.150	1,287,000
2023-11-14	19.000	19.400	18.800	19.250	19.250	702,000
2023-11-13	18.800	19.100	18.700	18.850	18.850	346,000

← NewerPage 12 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.