Falcon Machine Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	22.700	22.950	20.550	20.900	20.900	2,374,035
2026-07-22	23.500	23.550	21.800	22.800	22.800	5,364,912
2026-07-21	20.300	21.450	20.050	21.450	21.450	962,001
2026-07-20	20.850	20.850	19.500	19.500	19.500	2,488,114
2026-07-17	21.450	22.300	20.400	21.050	21.050	3,517,259
2026-07-16	22.050	23.950	21.500	21.600	21.600	9,740,611
2026-07-15	21.450	22.350	21.300	22.350	22.350	7,487,001
2026-07-14	18.500	20.350	17.900	20.350	20.350	4,811,140
2026-07-13	18.500	18.500	17.800	18.500	18.500	5,008,651
2026-07-10	16.850	16.850	16.850	16.850	16.850	0
2026-07-09	17.350	17.350	16.850	16.850	16.850	271,070
2026-07-08	18.000	18.000	16.900	17.350	17.350	900,470
2026-07-07	16.600	18.300	16.400	17.650	17.650	2,754,226
2026-07-06	16.700	17.200	16.550	16.650	16.650	343,004
2026-07-03	16.500	16.800	16.500	16.700	16.700	283,070
2026-07-02	16.200	16.800	15.950	16.500	16.500	330,100
2026-07-01	16.650	16.650	16.250	16.250	16.250	182,004
2026-06-30	16.250	16.500	16.200	16.500	16.500	260,353
2026-06-29	15.950	16.500	15.950	16.250	16.250	315,078
2026-06-26	16.250	16.550	15.950	15.950	15.950	325,297
2026-06-25	16.200	16.500	16.100	16.250	16.250	360,066
2026-06-24	16.250	16.550	16.050	16.150	16.150	372,001
2026-06-23	17.500	17.500	16.250	16.250	16.250	660,237
2026-06-22	17.550	17.650	17.200	17.250	17.250	790,111
2026-06-18	17.500	17.650	17.200	17.450	17.450	876,101
2026-06-17	17.200	18.200	17.000	17.400	17.400	3,183,287
2026-06-16	15.800	17.300	15.750	17.300	17.300	1,737,774
2026-06-15	15.650	15.900	15.400	15.750	15.750	477,000
2026-06-12	15.750	16.000	15.500	15.600	15.600	513,001
2026-06-11	16.400	16.400	15.400	15.500	15.500	1,392,337
2026-06-10	15.300	16.450	15.150	16.400	16.400	2,095,232
2026-06-09	15.850	15.950	15.100	15.200	15.200	583,433
2026-06-08	14.200	15.950	14.200	15.450	15.450	735,216
2026-06-05	15.350	16.050	15.050	15.250	15.250	561,240
2026-06-04	15.400	15.400	15.100	15.200	15.200	365,564
2026-06-03	15.250	15.650	15.050	15.350	15.350	651,944
2026-06-02	14.800	15.000	14.650	15.000	15.000	522,351
2026-06-01	14.950	15.200	14.700	14.800	14.800	381,000
2026-05-29	14.200	14.850	14.200	14.750	14.750	428,491
2026-05-28	13.950	14.300	13.950	14.100	14.100	389,140
2026-05-27	14.250	14.300	13.950	13.950	13.950	515,020
2026-05-26	14.700	14.800	14.200	14.200	14.200	479,701
2026-05-25	15.150	15.250	14.200	14.450	14.450	787,051
2026-05-22	15.250	15.300	14.900	15.050	15.050	385,003
2026-05-21	14.800	15.150	14.750	14.950	14.950	385,000
2026-05-20	14.800	14.850	14.500	14.600	14.600	224,630
2026-05-19	14.600	14.850	14.400	14.600	14.600	284,052
2026-05-18	14.400	14.600	13.900	14.500	14.500	464,175
2026-05-15	14.850	15.050	14.400	14.400	14.400	480,566
2026-05-14	14.750	15.000	14.500	14.600	14.600	334,100
2026-05-13	14.950	15.000	14.700	14.700	14.700	300,003
2026-05-12	14.750	14.900	14.500	14.900	14.900	319,100
2026-05-11	15.000	15.250	14.700	14.750	14.750	329,146
2026-05-08	14.900	15.150	14.500	14.700	14.700	372,052
2026-05-07	15.000	15.100	14.800	14.900	14.900	327,276
2026-05-06	15.500	15.500	14.900	14.900	14.900	512,630
2026-05-05	15.250	15.550	15.200	15.500	15.500	265,005
2026-05-04	15.700	15.700	15.000	15.000	15.000	304,070
2026-04-30	14.850	15.300	14.800	15.200	15.200	263,001
2026-04-29	14.900	15.300	14.750	14.800	14.800	325,254

← NewerPage 2 of 5 · 244 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.