Falcon Machine Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	20.750	20.800	20.150	20.150	20.150	293,000
2023-05-18	20.600	20.800	20.300	20.300	20.300	248,000
2023-05-17	20.650	21.050	20.400	20.400	20.400	246,000
2023-05-16	20.550	20.800	20.400	20.600	20.600	60,000
2023-05-15	20.650	20.850	20.350	20.550	20.550	176,000
2023-05-12	20.750	21.100	20.600	20.650	20.650	256,000
2023-05-11	20.700	20.850	20.500	20.750	20.750	94,000
2023-05-10	20.500	21.000	20.450	20.900	20.900	199,000
2023-05-09	21.400	21.400	20.400	20.500	20.500	654,000
2023-05-08	21.950	21.950	21.400	21.400	21.400	354,000
2023-05-05	21.950	22.200	21.400	21.950	21.950	740,000
2023-05-04	21.950	22.300	21.500	21.850	21.850	1,119,000
2023-05-03	22.100	22.300	21.700	21.900	21.900	861,000
2023-05-02	21.350	22.400	21.350	22.200	22.200	1,077,000
2023-04-28	20.600	22.300	20.600	21.200	21.200	1,460,000
2023-04-27	20.100	20.600	20.100	20.500	20.500	311,000
2023-04-26	20.150	20.400	20.000	20.150	20.150	242,000
2023-04-25	20.200	20.700	19.950	20.150	20.150	662,000
2023-04-24	20.500	20.650	19.950	20.200	20.200	387,000
2023-04-21	20.400	20.850	20.350	20.500	20.500	892,000
2023-04-20	20.200	20.700	19.850	20.250	20.250	1,106,000
2023-04-19	19.750	20.200	19.550	19.900	19.900	387,000
2023-04-18	20.050	20.100	19.300	19.550	19.550	663,000
2023-04-17	19.100	20.400	18.700	19.900	19.900	1,082,000
2023-04-14	19.150	19.250	19.000	19.050	19.050	155,000
2023-04-13	19.300	19.300	19.100	19.100	19.100	91,000
2023-04-12	19.450	19.450	19.200	19.200	19.200	129,000
2023-04-11	19.200	19.450	19.000	19.450	19.450	225,000
2023-04-10	19.100	19.500	19.050	19.100	19.100	169,000
2023-04-07	18.900	19.150	18.900	19.050	19.050	94,000
2023-04-06	18.700	19.100	18.650	18.800	18.800	446,000
2023-03-31	18.600	18.800	18.600	18.700	18.700	49,000
2023-03-30	18.650	18.800	18.500	18.550	18.550	163,000
2023-03-29	19.000	19.300	18.500	18.500	18.500	417,000
2023-03-28	18.950	19.000	18.700	18.700	18.700	252,000
2023-03-27	19.350	19.350	18.900	18.950	18.950	241,000
2023-03-24	19.500	19.900	19.050	19.050	19.050	516,000
2023-03-23	19.400	19.600	19.150	19.300	19.300	258,000
2023-03-22	19.400	19.550	19.200	19.250	19.250	111,000
2023-03-21	19.900	20.100	19.300	19.300	19.300	348,000
2023-03-20	18.850	20.400	18.850	19.750	19.750	805,000
2023-03-17	18.300	18.800	18.300	18.650	18.650	275,000
2023-03-16	18.400	18.600	18.150	18.150	18.150	210,000
2023-03-15	18.600	18.700	18.550	18.550	18.550	141,000
2023-03-14	18.450	18.650	18.300	18.550	18.550	220,000
2023-03-13	18.750	18.750	18.150	18.450	18.450	475,000
2023-03-10	19.100	19.100	18.750	18.750	18.750	234,000
2023-03-09	19.650	19.650	19.150	19.150	19.150	159,000
2023-03-08	19.700	19.750	19.300	19.300	19.300	251,000
2023-03-07	19.200	20.250	19.200	19.600	19.600	841,000
2023-03-06	19.150	19.250	19.050	19.050	19.050	134,000
2023-03-03	19.150	19.400	19.000	19.050	19.050	173,000
2023-03-02	18.500	19.350	18.500	19.000	19.000	420,000
2023-03-01	18.800	18.850	18.500	18.500	18.500	337,000
2023-02-24	19.300	19.300	18.800	18.800	18.800	521,000
2023-02-23	18.950	19.050	18.100	18.900	18.900	1,423,000
2023-02-22	19.550	19.550	18.700	18.850	18.850	960,000
2023-02-21	19.300	19.550	19.150	19.550	19.550	137,000
2023-02-20	19.400	19.400	19.150	19.300	19.300	223,000
2023-02-17	19.550	19.550	19.350	19.400	19.400	159,000

← NewerPage 15 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.