Falcon Machine Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	19.800	19.900	18.500	18.800	18.800	307,000
2023-11-09	19.600	19.800	19.400	19.600	19.600	137,000
2023-11-08	19.850	19.850	19.500	19.800	19.800	92,000
2023-11-07	19.400	19.900	19.150	19.850	19.850	165,000
2023-11-06	19.550	19.550	19.200	19.400	19.400	5,000
2023-11-03	19.500	19.500	19.100	19.100	19.100	38,000
2023-11-02	19.200	19.300	19.050	19.050	19.050	48,000
2023-11-01	19.200	19.200	18.750	19.050	19.050	30,000
2023-10-31	19.050	19.150	18.300	19.000	19.000	70,000
2023-10-30	19.000	19.400	18.950	19.050	19.050	15,000
2023-10-27	19.300	19.500	18.900	18.900	18.900	37,000
2023-10-26	19.300	19.500	19.300	19.500	19.500	19,000
2023-10-25	19.400	19.450	19.250	19.450	19.450	97,000
2023-10-24	19.650	19.650	19.400	19.400	19.400	6,000
2023-10-23	19.800	19.800	19.550	19.650	19.650	169,000
2023-10-20	19.400	19.650	19.350	19.600	19.600	20,000
2023-10-19	19.400	19.650	19.400	19.600	19.600	119,000
2023-10-18	19.200	19.800	19.200	19.400	19.400	252,000
2023-10-17	19.150	19.250	18.950	19.100	19.100	93,000
2023-10-16	18.900	19.150	18.800	18.800	18.800	154,000
2023-10-13	18.950	19.150	18.750	19.100	19.100	111,000
2023-10-12	18.650	18.900	18.650	18.850	18.850	30,000
2023-10-11	18.800	18.800	18.500	18.600	18.600	33,000
2023-10-06	18.800	18.900	18.700	18.800	18.800	66,000
2023-10-05	19.350	19.550	18.900	18.900	18.900	74,000
2023-10-04	19.100	19.450	19.100	19.400	19.400	47,000
2023-10-03	19.300	19.350	19.100	19.100	19.100	17,000
2023-10-02	19.650	19.650	19.000	19.300	19.300	108,000
2023-09-28	19.400	19.800	19.300	19.450	19.450	37,000
2023-09-27	18.750	20.000	18.700	19.400	19.400	120,000
2023-09-26	18.550	18.850	18.550	18.700	18.700	46,000
2023-09-25	18.600	18.900	18.550	18.550	18.550	98,000
2023-09-22	18.500	19.000	18.450	18.550	18.550	84,000
2023-09-21	18.650	18.700	18.500	18.500	18.500	117,000
2023-09-20	18.750	18.800	18.700	18.700	18.700	84,000
2023-09-19	18.700	18.900	18.700	18.750	18.750	131,000
2023-09-18	18.900	18.900	18.700	18.700	18.700	126,000
2023-09-15	18.950	19.000	18.800	18.850	18.850	99,000
2023-09-14	18.750	19.000	18.700	18.950	18.950	143,000
2023-09-13	19.000	19.000	18.800	18.800	18.800	146,000
2023-09-12	19.250	19.250	18.950	19.050	19.050	208,000
2023-09-11	19.350	19.500	19.300	19.300	19.300	42,000
2023-09-08	19.450	19.850	19.350	19.500	19.500	220,000
2023-09-07	19.750	19.800	19.650	19.650	19.650	39,000
2023-09-06	20.000	20.000	19.700	19.700	19.700	157,000
2023-09-05	19.900	19.950	19.750	19.850	19.850	249,000
2023-09-04	19.450	20.000	19.400	19.900	19.900	307,000
2023-09-01	19.700	19.800	19.300	19.550	19.550	100,000
2023-08-31	19.600	19.700	19.500	19.500	19.500	42,000
2023-08-30	19.650	19.800	19.500	19.600	19.600	74,000
2023-08-29	19.550	19.550	19.350	19.350	19.350	147,000
2023-08-28	19.550	19.700	19.400	19.450	19.450	107,000
2023-08-25	19.450	19.650	19.450	19.550	19.550	119,000
2023-08-24	19.250	19.850	19.250	19.400	19.400	108,000
2023-08-23	19.100	19.400	19.100	19.250	19.250	40,000
2023-08-22	19.400	19.400	19.200	19.300	19.300	157,000
2023-08-21	19.350	19.400	19.300	19.350	19.350	41,000
2023-08-18	19.450	19.450	19.300	19.300	19.300	79,000
2023-08-17	19.100	19.900	19.100	19.400	19.400	61,000
2023-08-16	19.200	19.300	19.150	19.150	19.150	109,000

← NewerPage 13 of 21 · 1,222 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.