Falcon Machine Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	19.600	19.600	19.150	19.200	19.200	46,000
2023-08-14	19.600	19.600	19.350	19.350	19.350	106,000
2023-08-11	19.250	19.900	19.250	19.600	19.600	200,000
2023-08-10	19.200	19.800	19.100	19.600	19.600	182,000
2023-08-09	19.900	19.900	19.550	19.550	19.550	84,000
2023-08-08	19.800	19.850	19.550	19.600	19.600	266,000
2023-08-07	19.700	19.800	19.450	19.650	19.650	315,000
2023-08-04	19.400	19.550	19.250	19.500	19.500	92,000
2023-08-03	19.300	19.300	19.300	19.300	19.300	0
2023-08-02	19.650	19.650	19.250	19.300	19.300	248,000
2023-08-01	19.700	19.700	19.500	19.550	19.550	578,000
2023-07-31	19.600	19.650	19.450	19.650	19.650	281,000
2023-07-28	19.500	19.650	19.450	19.600	19.600	53,000
2023-07-27	19.500	19.800	19.450	19.550	19.550	97,000
2023-07-26	19.650	19.800	19.450	19.500	19.500	244,000
2023-07-25	19.700	20.100	19.150	19.650	19.650	1,040,000
2023-07-24	19.400	19.800	19.100	19.100	19.100	362,000
2023-07-21	19.650	19.900	19.450	19.550	19.550	146,000
2023-07-20	18.750	19.700	18.700	19.500	19.500	417,000
2023-07-19	19.100	19.150	18.700	18.750	18.750	199,000
2023-07-18	18.900	19.100	18.900	19.000	19.000	325,000
2023-07-17	18.800	19.000	18.700	18.900	18.900	586,000
2023-07-14	18.750	19.100	18.700	19.000	19.000	286,000
2023-07-13	18.700	19.000	18.700	18.750	18.750	75,000
2023-07-12	18.700	19.000	18.700	18.700	18.700	121,000
2023-07-11	18.750	19.100	18.750	18.800	18.800	83,000
2023-07-10	18.700	19.150	18.700	18.900	18.900	116,000
2023-07-07	19.100	19.100	18.800	18.800	18.800	372,000
2023-07-06	19.050	19.200	19.050	19.100	19.100	169,000
2023-07-05	19.100	19.350	19.000	19.150	19.150	268,000
2023-07-04	19.250	19.250	19.050	19.100	19.100	211,000
2023-07-03	19.300	19.450	19.200	19.300	19.300	133,000
2023-06-30	19.400	19.450	19.250	19.400	19.400	207,000
2023-06-29	19.550	19.750	19.200	19.350	19.350	180,000
2023-06-28	19.150	19.700	19.150	19.550	19.550	168,000
2023-06-27	20.000	20.000	18.950	19.100	19.100	952,000
2023-06-26	20.400	20.400	19.750	19.900	19.900	511,000
2023-06-21	20.500	20.600	20.300	20.600	20.600	77,000
2023-06-20	20.550	20.550	20.300	20.400	20.400	122,000
2023-06-19	20.500	20.600	20.350	20.550	20.550	158,000
2023-06-16	21.100	21.750	20.600	20.600	20.600	723,000
2023-06-15	20.400	21.700	20.200	20.850	20.850	861,000
2023-06-14	20.400	20.450	20.200	20.400	20.400	51,000
2023-06-13	20.400	20.400	20.200	20.300	20.300	139,000
2023-06-12	20.500	20.800	20.400	20.450	20.450	172,000
2023-06-09	20.500	20.550	20.400	20.500	20.500	129,000
2023-06-08	20.400	20.450	20.400	20.400	20.400	71,000
2023-06-07	20.400	20.600	20.350	20.350	20.350	104,000
2023-06-06	20.650	20.650	20.250	20.300	20.300	55,000
2023-06-05	20.300	20.500	20.200	20.300	20.300	183,000
2023-06-02	20.200	20.850	20.200	20.300	20.300	626,000
2023-06-01	20.000	20.150	20.000	20.150	20.150	105,000
2023-05-31	20.200	20.350	20.050	20.100	20.100	100,000
2023-05-30	20.100	20.200	20.050	20.100	20.100	48,000
2023-05-29	20.200	20.300	20.050	20.050	20.050	107,000
2023-05-26	20.200	20.200	19.900	19.950	19.950	246,000
2023-05-25	20.300	20.300	20.100	20.150	20.150	98,000
2023-05-24	20.200	20.450	20.200	20.200	20.200	82,000
2023-05-23	20.250	20.300	20.100	20.250	20.250	118,000
2023-05-22	20.150	20.450	20.000	20.300	20.300	244,000

← NewerPage 14 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.