Falcon Machine Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	24.000	24.000	23.100	23.350	23.350	440,000
2022-11-10	24.000	24.200	23.600	24.000	24.000	186,000
2022-11-09	24.300	24.300	23.600	23.600	23.600	170,000
2022-11-08	24.200	24.250	23.950	24.100	24.100	88,000
2022-11-07	24.150	24.400	24.100	24.100	24.100	154,000
2022-11-04	24.550	24.800	24.100	24.400	24.400	110,000
2022-11-03	24.200	24.750	24.200	24.450	24.450	171,000
2022-11-02	23.650	24.200	23.250	24.200	24.200	230,000
2022-11-01	22.650	23.700	22.600	23.650	23.650	189,000
2022-10-31	23.150	23.150	22.500	22.900	22.900	282,000
2022-10-28	22.500	22.800	22.250	22.550	22.550	318,000
2022-10-27	23.900	23.900	22.350	22.650	22.650	842,000
2022-10-26	23.700	23.850	23.100	23.550	23.550	552,000
2022-10-25	25.500	25.500	24.100	24.300	24.300	321,000
2022-10-24	25.500	26.350	24.600	25.250	25.250	284,000
2022-10-21	25.700	27.300	25.200	25.250	25.250	514,000
2022-10-20	26.000	26.000	25.100	25.350	25.350	158,000
2022-10-19	26.850	27.300	26.000	26.000	26.000	326,000
2022-10-18	25.650	26.750	25.050	26.500	26.500	339,000
2022-10-17	25.700	25.900	25.250	25.650	25.650	83,000
2022-10-14	26.450	26.450	25.750	25.750	25.750	157,000
2022-10-13	26.000	26.000	25.250	25.600	25.600	344,000
2022-10-12	26.200	26.350	25.750	25.950	25.950	195,000
2022-10-11	27.300	27.300	26.150	26.150	26.150	277,000
2022-10-07	27.050	27.450	27.000	27.300	27.300	110,000
2022-10-06	28.250	28.250	27.000	27.350	27.350	326,000
2022-10-05	28.150	28.350	27.850	27.850	27.850	261,000
2022-10-04	28.400	28.850	27.550	27.900	27.900	514,000
2022-10-03	26.500	28.300	26.250	27.900	27.900	370,000
2022-09-30	26.200	26.700	25.550	26.700	26.700	132,000
2022-09-29	26.150	26.600	26.150	26.250	26.250	107,000
2022-09-28	26.400	26.400	25.500	26.000	26.000	291,000
2022-09-27	26.800	26.900	26.000	26.700	26.700	123,000
2022-09-26	27.000	27.000	26.250	26.250	26.250	254,000
2022-09-23	27.600	27.650	26.750	26.900	26.900	150,000
2022-09-22	26.650	27.750	26.500	27.450	27.450	279,000
2022-09-21	28.650	28.850	27.050	27.100	27.100	1,156,000
2022-09-20	26.750	28.650	26.000	28.650	28.650	909,000
2022-09-19	27.000	27.100	25.550	26.050	26.050	515,000
2022-09-16	27.150	27.400	27.000	27.050	27.050	184,000
2022-09-15	27.950	28.000	27.250	27.300	27.300	288,000
2022-09-14	27.350	28.100	27.350	27.800	27.800	170,000
2022-09-13	28.500	28.500	27.750	27.850	27.850	329,000
2022-09-12	28.000	28.250	27.950	28.050	28.050	183,000
2022-09-08	28.050	28.450	27.900	28.250	28.250	82,000
2022-09-07	27.800	28.450	27.500	27.900	27.900	349,000
2022-09-06	28.350	28.350	26.800	27.550	27.550	578,000
2022-09-05	27.650	29.100	27.650	28.100	28.100	883,000
2022-09-02	27.750	28.500	27.750	27.850	27.850	266,000
2022-09-01	28.300	28.700	27.800	27.900	27.900	421,000
2022-08-31	27.900	28.750	27.550	28.500	28.500	965,000
2022-08-30	27.800	28.900	27.800	28.000	28.000	605,000
2022-08-29	28.000	29.400	27.500	27.650	27.650	1,587,000
2022-08-26	29.250	29.300	28.150	28.500	28.500	1,806,000
2022-08-25	27.950	29.300	27.950	29.250	29.250	2,323,000
2022-08-24	27.000	29.450	26.300	28.100	28.100	3,437,000
2022-08-23	26.500	27.700	24.950	27.000	27.000	4,873,000
2022-08-22	23.050	24.600	23.050	24.300	24.300	1,558,000
2022-08-19	22.650	23.450	22.650	23.350	23.350	840,000
2022-08-18	22.150	22.750	22.050	22.450	22.450	608,000

← NewerPage 17 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.