Falcon Machine Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	22.150	22.750	22.050	22.450	22.450	608,000
2022-08-17	21.550	22.700	21.450	22.200	22.200	1,619,000
2022-08-16	23.450	23.450	21.600	21.600	21.600	3,177,000
2022-08-15	23.800	23.950	23.150	23.950	23.950	1,414,000
2022-08-12	23.500	24.000	23.500	23.550	23.550	549,000
2022-08-11	23.650	23.900	23.650	23.900	23.900	1,161,000
2022-08-10	23.600	23.600	23.500	23.550	23.550	613,000
2022-08-09	23.450	23.500	23.350	23.450	23.450	468,000
2022-08-08	23.250	23.400	23.250	23.350	23.350	454,000
2022-08-05	23.450	23.500	23.050	23.050	23.050	456,000
2022-08-04	23.500	23.600	22.950	23.300	23.300	1,043,000
2022-08-03	23.500	23.550	23.350	23.400	23.400	872,000
2022-08-02	23.700	23.700	23.500	23.600	23.600	451,000
2022-08-01	23.650	23.700	23.500	23.700	23.700	694,000
2022-07-29	23.500	23.700	23.400	23.450	23.450	799,000
2022-07-28	23.800	23.850	23.150	23.400	23.400	1,099,000
2022-07-27	23.850	23.950	23.650	23.750	23.750	797,000
2022-07-26	23.500	23.950	23.450	23.900	23.900	2,204,000
2022-07-25	23.600	23.800	23.000	23.650	23.650	2,804,000
2022-07-22	23.600	23.950	23.450	23.850	23.850	2,336,000
2022-07-21	23.450	23.850	22.950	23.450	23.450	4,351,000
2022-07-20	22.700	22.800	22.300	22.550	22.550	1,119,000
2022-07-19	21.800	22.750	21.750	22.550	22.550	2,075,000
2022-07-18	23.200	23.300	20.400	22.150	22.150	6,703,000
2022-07-15	22.000	22.800	21.600	22.600	22.600	2,124,000
2022-07-14	21.500	22.000	21.400	21.750	21.750	1,407,000
2022-07-13	22.250	22.800	21.150	21.150	21.150	1,076,000
2022-07-12	21.800	22.150	20.700	21.800	21.800	1,830,000
2022-07-11	20.200	21.900	20.150	21.850	21.850	2,878,000
2022-07-08	20.050	20.950	19.750	20.050	20.050	1,220,000
2022-07-07	19.200	19.600	19.150	19.600	19.600	439,000
2022-07-06	19.300	19.600	19.050	19.200	19.200	613,000
2022-07-05	19.350	19.350	19.000	19.200	19.200	304,000
2022-07-04	18.700	19.250	18.700	19.100	19.100	339,000
2022-07-01	18.950	19.000	18.600	18.750	18.750	319,000
2022-06-30	19.050	19.200	18.900	19.000	19.000	166,000
2022-06-29	18.950	19.350	18.950	19.200	19.200	351,000
2022-06-28	19.100	19.100	18.700	18.950	18.950	204,000
2022-06-27	19.300	19.350	19.100	19.250	19.250	133,000
2022-06-24	19.050	19.350	19.050	19.100	19.100	199,000
2022-06-23	18.900	19.000	18.700	19.000	19.000	132,000
2022-06-22	19.500	19.500	18.800	19.000	19.000	216,000
2022-06-21	18.950	19.050	18.750	19.000	19.000	218,000
2022-06-20	19.350	19.550	18.800	18.900	18.900	358,000
2022-06-17	18.950	19.350	18.800	19.300	19.300	315,000
2022-06-16	18.750	19.250	18.750	19.100	19.100	479,000
2022-06-15	18.850	19.000	18.600	18.750	18.750	176,000
2022-06-14	18.750	18.750	18.000	18.700	18.700	261,000
2022-06-13	19.200	19.200	18.700	18.750	18.750	269,000
2022-06-10	19.700	19.750	19.250	19.250	19.250	277,000
2022-06-09	19.700	19.700	19.000	19.300	19.300	327,000
2022-06-08	19.550	19.850	19.350	19.400	19.400	210,000
2022-06-07	19.500	19.750	19.100	19.250	19.250	264,000
2022-06-06	19.450	19.900	19.050	19.500	19.500	485,000
2022-06-02	18.850	20.000	18.800	19.500	19.500	837,000
2022-06-01	18.900	19.100	18.700	18.800	18.800	230,000
2022-05-31	19.050	19.050	18.700	18.750	18.750	206,000
2022-05-30	18.650	18.900	18.650	18.750	18.750	210,000
2022-05-27	18.800	18.900	18.600	18.650	18.650	148,000
2022-05-26	18.600	18.850	18.450	18.500	18.500	329,000

← NewerPage 18 of 21 · 1,223 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.