Falcon Machine Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	19.950	19.950	19.700	19.700	19.700	80,000
2023-02-15	19.850	19.850	19.800	19.850	19.850	8,000
2023-02-14	20.000	20.300	19.850	19.850	19.850	148,000
2023-02-13	19.500	20.150	19.150	19.950	19.950	349,000
2023-02-10	20.150	20.150	19.500	19.550	19.550	432,000
2023-02-09	20.250	20.300	20.150	20.150	20.150	189,000
2023-02-08	20.550	20.600	20.200	20.200	20.200	160,000
2023-02-07	20.550	20.700	20.150	20.350	20.350	245,000
2023-02-06	20.600	20.950	20.400	20.550	20.550	127,000
2023-02-03	20.300	20.850	20.200	20.600	20.600	170,000
2023-02-02	20.500	20.500	20.200	20.250	20.250	389,000
2023-02-01	20.800	20.800	20.300	20.450	20.450	220,000
2023-01-31	20.700	20.900	20.400	20.400	20.400	305,000
2023-01-30	21.000	21.000	20.400	20.750	20.750	155,000
2023-01-17	20.250	20.950	20.150	20.950	20.950	174,000
2023-01-16	20.650	20.650	20.100	20.300	20.300	213,000
2023-01-13	20.450	20.700	20.450	20.450	20.450	93,000
2023-01-12	21.000	21.000	20.450	20.450	20.450	247,000
2023-01-11	20.650	21.000	20.500	21.000	21.000	239,000
2023-01-10	21.000	21.200	20.400	20.750	20.750	242,000
2023-01-09	21.050	21.150	20.500	21.000	21.000	315,000
2023-01-06	21.450	21.450	20.900	21.000	21.000	394,000
2023-01-05	21.850	22.350	21.250	21.350	21.350	301,000
2023-01-04	21.900	22.300	21.750	21.750	21.750	160,000
2023-01-03	22.550	22.550	21.850	21.900	21.900	202,000
2022-12-30	22.500	22.800	22.100	22.800	22.800	138,000
2022-12-29	21.800	22.500	21.800	22.500	22.500	92,000
2022-12-28	23.000	23.050	22.200	22.200	22.200	269,000
2022-12-27	23.750	24.550	22.750	23.500	23.500	626,000
2022-12-26	21.900	23.750	20.900	23.750	23.750	1,785,000
2022-12-23	20.600	22.500	20.300	21.600	21.600	520,000
2022-12-22	20.800	20.800	20.050	20.550	20.550	293,000
2022-12-21	21.200	21.300	20.750	20.850	20.850	157,000
2022-12-20	21.350	21.850	21.150	21.200	21.200	248,000
2022-12-19	21.600	21.800	21.300	21.350	21.350	246,000
2022-12-16	21.900	21.950	21.650	21.800	21.800	178,000
2022-12-15	22.000	22.250	21.750	22.000	22.000	116,000
2022-12-14	21.900	22.350	21.900	22.150	22.150	268,000
2022-12-13	22.100	22.100	21.650	21.650	21.650	208,000
2022-12-12	22.000	22.200	21.800	22.000	22.000	130,000
2022-12-09	22.200	22.200	22.050	22.150	22.150	125,000
2022-12-08	21.800	22.100	21.300	22.000	22.000	79,000
2022-12-07	22.750	22.750	21.750	21.750	21.750	176,000
2022-12-06	22.950	22.950	22.100	22.200	22.200	254,000
2022-12-05	22.950	23.200	22.500	22.550	22.550	210,000
2022-12-02	23.150	23.150	22.800	23.000	23.000	101,000
2022-12-01	23.900	24.250	23.000	23.150	23.150	520,000
2022-11-30	21.850	23.750	21.800	23.750	23.750	845,000
2022-11-29	21.650	21.900	21.350	21.600	21.600	137,000
2022-11-28	21.650	21.700	21.400	21.650	21.650	94,000
2022-11-25	22.150	22.150	21.600	21.650	21.650	198,000
2022-11-24	22.500	22.500	21.800	22.100	22.100	235,000
2022-11-23	22.850	22.850	22.500	22.550	22.550	217,000
2022-11-22	22.800	22.950	22.600	22.850	22.850	130,000
2022-11-21	23.800	23.800	22.800	22.850	22.850	132,000
2022-11-18	22.800	23.900	22.700	23.500	23.500	259,000
2022-11-17	22.700	22.950	22.700	22.750	22.750	87,000
2022-11-16	22.950	22.950	22.700	22.700	22.700	133,000
2022-11-15	23.550	23.550	22.750	22.950	22.950	199,000
2022-11-14	23.350	23.350	23.050	23.200	23.200	212,000

← NewerPage 16 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.