Falcon Machine Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	18.600	18.650	18.450	18.500	18.500	79,000
2022-05-24	18.600	18.650	18.400	18.450	18.450	363,000
2022-05-23	19.300	19.300	17.950	18.300	18.300	1,930,000
2022-05-20	19.450	19.600	19.200	19.250	19.250	197,000
2022-05-19	18.700	19.500	18.700	19.250	19.250	270,000
2022-05-18	18.850	19.300	18.650	19.250	19.250	545,000
2022-05-17	18.550	18.650	18.200	18.650	18.650	218,000
2022-05-16	18.250	18.650	18.050	18.500	18.500	440,000
2022-05-13	17.850	18.600	17.850	18.150	18.150	925,000
2022-05-12	18.450	18.450	17.800	17.800	17.800	631,000
2022-05-11	18.700	19.100	18.050	18.200	18.200	1,237,000
2022-05-10	17.500	19.300	17.000	19.200	19.200	3,258,000
2022-05-09	18.800	18.800	17.500	17.550	17.550	399,000
2022-05-06	17.900	18.450	17.800	18.350	18.350	431,000
2022-05-05	19.500	19.500	18.250	18.550	18.550	573,000
2022-05-04	19.200	19.250	18.600	18.600	18.600	544,000
2022-05-03	19.900	19.950	19.100	19.200	19.200	619,000
2022-04-29	20.050	20.450	19.900	19.900	19.900	193,000
2022-04-28	20.150	20.300	19.800	19.950	19.950	437,000
2022-04-27	19.600	20.350	19.600	20.100	20.100	519,000
2022-04-26	20.500	20.850	20.400	20.550	20.550	612,000
2022-04-25	21.550	21.550	19.800	19.900	19.900	1,831,000
2022-04-22	21.900	22.200	21.650	21.900	21.900	576,000
2022-04-21	21.350	21.950	21.350	21.900	21.900	1,324,000
2022-04-20	21.800	21.900	21.350	21.350	21.350	387,000
2022-04-19	21.100	21.900	21.100	21.700	21.700	798,000
2022-04-18	21.400	21.600	20.800	21.150	21.150	557,000
2022-04-15	21.400	22.100	21.000	21.050	21.050	1,844,000
2022-04-14	21.650	21.750	21.100	21.400	21.400	1,009,000
2022-04-13	20.500	21.700	20.500	21.650	21.650	1,658,000
2022-04-12	19.650	20.850	19.650	20.600	20.600	1,043,000
2022-04-11	21.100	21.250	19.800	20.100	20.100	1,990,000
2022-04-08	20.550	21.450	20.350	20.900	20.900	2,144,000
2022-04-07	20.550	21.800	20.200	20.500	20.500	3,442,000
2022-04-06	19.650	20.900	19.200	20.900	20.900	1,897,000
2022-04-01	19.800	20.800	19.650	19.650	19.650	2,868,000
2022-03-31	18.650	20.200	18.650	20.200	20.200	2,655,000
2022-03-30	19.500	21.200	18.850	19.100	19.100	9,967,000
2022-03-29	18.900	19.500	18.800	19.300	19.300	1,983,000
2022-03-28	18.500	18.850	18.450	18.700	18.700	490,000
2022-03-25	18.600	18.850	18.400	18.700	18.700	526,000
2022-03-24	18.250	18.950	18.250	18.450	18.450	438,000
2022-03-23	18.400	18.500	18.250	18.350	18.350	323,000
2022-03-22	18.400	18.550	18.150	18.400	18.400	518,000
2022-03-21	18.350	18.800	18.200	18.400	18.400	540,000
2022-03-18	18.300	18.400	18.000	18.100	18.100	297,000
2022-03-17	18.450	18.600	18.250	18.300	18.300	340,000
2022-03-16	18.400	18.450	18.150	18.250	18.250	320,000
2022-03-15	18.500	18.500	18.100	18.250	18.250	318,000
2022-03-14	18.800	19.200	18.150	18.500	18.500	788,000
2022-03-11	19.000	19.000	18.600	18.950	18.950	322,000
2022-03-10	19.450	19.450	18.800	18.800	18.800	762,000
2022-03-09	18.150	19.300	18.150	19.000	19.000	1,428,000
2022-03-08	18.400	18.400	17.700	17.950	17.950	763,000
2022-03-07	18.050	18.200	17.650	18.200	18.200	1,420,000
2022-03-04	20.000	20.500	18.350	18.350	18.350	4,948,000
2022-03-03	18.800	19.950	18.800	19.950	19.950	2,364,000
2022-03-02	18.150	19.000	18.150	19.000	19.000	1,377,000
2022-03-01	18.500	19.150	18.400	18.500	18.500	1,398,000
2022-02-25	18.200	18.800	18.150	18.300	18.300	2,390,000

← NewerPage 19 of 21 · 1,228 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.