Falcon Machine Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	14.700	14.950	14.500	14.850	14.850	370,001
2026-04-27	15.400	15.400	14.650	14.850	14.850	628,102
2026-04-24	15.550	15.800	15.100	15.200	15.200	365,000
2026-04-23	16.050	16.100	15.200	15.550	15.550	771,032
2026-04-22	16.400	16.550	16.050	16.050	16.050	503,224
2026-04-21	16.100	16.300	16.100	16.200	16.200	345,038
2026-04-20	16.700	16.700	16.100	16.100	16.100	441,149
2026-04-17	16.750	16.800	16.550	16.600	16.600	232,008
2026-04-16	16.550	16.950	16.550	16.600	16.600	260,018
2026-04-15	16.300	16.800	16.200	16.450	16.450	323,159
2026-04-14	16.200	16.500	15.500	16.300	16.300	408,009
2026-04-13	16.400	16.400	16.100	16.200	16.200	252,240
2026-04-10	16.250	16.350	16.000	16.300	16.300	272,280
2026-04-09	16.900	16.900	16.000	16.350	16.350	412,279
2026-04-08	16.650	16.950	16.600	16.850	16.850	220,032
2026-04-07	17.050	17.050	16.350	16.350	16.350	212,235
2026-04-02	16.850	17.200	16.600	16.700	16.700	227,087
2026-04-01	17.000	17.250	16.850	16.850	16.850	246,140
2026-03-31	17.500	18.000	16.750	16.750	16.750	370,107
2026-03-30	17.750	17.750	17.300	17.350	17.350	113,089
2026-03-27	17.300	17.900	17.250	17.700	17.700	203,413
2026-03-26	18.050	18.050	17.450	17.450	17.450	222,507
2026-03-25	17.500	17.750	17.400	17.600	17.600	296,005
2026-03-24	17.800	18.000	17.100	17.250	17.250	374,138
2026-03-23	17.750	18.250	17.350	17.600	17.600	348,035
2026-03-20	19.250	19.350	18.200	18.300	18.300	525,082
2026-03-19	18.400	18.950	18.300	18.450	18.450	411,009
2026-03-18	18.750	18.950	18.150	18.350	18.350	520,153
2026-03-17	19.000	19.200	18.700	18.700	18.700	524,007
2026-03-16	19.000	19.000	18.400	18.700	18.700	382,368
2026-03-13	20.050	20.500	18.650	19.000	19.000	2,511,019
2026-03-12	19.000	19.350	18.500	19.350	19.350	568,501
2026-03-11	17.600	17.600	17.600	17.600	17.600	293,353
2026-03-10	16.350	16.400	15.800	16.000	16.000	237,010
2026-03-09	16.500	16.500	15.550	15.800	15.800	674,550
2026-03-06	16.900	17.000	16.700	16.850	16.850	199,006
2026-03-05	16.900	17.150	16.700	16.950	16.950	247,109
2026-03-04	17.500	17.500	16.500	16.500	16.500	646,057
2026-03-03	17.750	18.100	17.600	17.600	17.600	354,370
2026-03-02	18.500	18.500	17.950	18.000	18.000	483,106
2026-02-26	19.050	19.200	18.650	18.650	18.650	241,006
2026-02-25	19.050	19.450	18.650	18.800	18.800	352,017
2026-02-24	18.800	19.150	18.750	18.800	18.800	213,034
2026-02-23	18.500	19.200	18.500	18.800	18.800	399,005
2026-02-11	18.400	18.550	18.300	18.500	18.500	167,052
2026-02-10	18.350	18.600	18.200	18.400	18.400	214,080
2026-02-09	18.800	19.300	18.350	18.400	18.400	285,070
2026-02-06	19.050	19.050	18.300	18.650	18.650	235,087
2026-02-05	19.150	19.700	18.850	18.900	18.900	382,002
2026-02-04	19.000	19.150	18.450	19.150	19.150	302,064
2026-02-03	18.950	19.050	18.300	18.550	18.550	250,570
2026-02-02	19.000	19.000	18.250	18.600	18.600	435,125
2026-01-30	19.450	19.650	18.900	19.050	19.050	359,001
2026-01-29	20.100	20.350	19.250	19.450	19.450	588,300
2026-01-28	21.050	21.050	20.100	20.200	20.200	722,070
2026-01-27	21.400	21.450	20.550	20.900	20.900	714,102
2026-01-26	21.600	22.050	21.150	21.300	21.300	1,254,100
2026-01-23	21.050	22.550	21.000	21.300	21.300	3,707,035
2026-01-22	21.300	21.550	20.200	20.500	20.500	1,096,661
2026-01-21	21.150	22.400	20.700	20.900	20.900	2,122,128

← NewerPage 3 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.