Falcon Machine Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	22.700	23.200	20.950	21.400	21.400	4,141,193
2026-01-19	22.000	22.700	21.800	22.700	22.700	3,756,912
2026-01-16	19.600	20.650	19.100	20.650	20.650	2,133,899
2026-01-15	18.600	18.800	17.600	18.800	18.800	919,091
2026-01-14	16.750	18.350	16.750	18.350	18.350	699,700
2026-01-13	16.900	17.000	16.650	16.700	16.700	193,000
2026-01-12	17.300	17.300	16.800	16.850	16.850	297,211
2026-01-09	17.250	17.500	16.900	17.150	17.150	133,112
2026-01-08	17.100	17.350	16.900	16.900	16.900	252,150
2026-01-07	17.400	17.700	17.250	17.250	17.250	277,562
2026-01-06	17.850	17.950	17.500	17.550	17.550	250,626
2026-01-05	18.950	18.950	17.800	17.850	17.850	235,048
2026-01-02	17.900	18.200	17.900	18.050	18.050	129,388
2025-12-31	18.200	18.200	17.800	17.900	17.900	115,240
2025-12-30	18.400	18.650	17.900	18.050	18.050	153,008
2025-12-29	18.050	18.550	18.050	18.400	18.400	137,006
2025-12-26	18.700	18.700	18.150	18.200	18.200	178,501
2025-12-24	18.150	19.150	18.100	18.250	18.250	402,001
2025-12-23	18.000	18.150	17.950	18.000	18.000	186,402
2025-12-22	17.900	18.050	17.750	17.900	17.900	89,152
2025-12-19	18.100	18.150	17.600	17.750	17.750	125,080
2025-12-18	17.700	18.100	17.500	17.750	17.750	89,583
2025-12-17	17.500	18.100	17.500	17.750	17.750	260,021
2025-12-16	17.700	17.700	17.050	17.300	17.300	126,053
2025-12-15	17.300	18.000	17.300	17.700	17.700	128,079
2025-12-12	18.650	18.650	17.500	17.650	17.650	87,940
2025-12-11	17.450	17.800	17.400	17.500	17.500	166,070
2025-12-10	17.500	18.000	17.300	17.300	17.300	112,007
2025-12-09	17.550	17.700	17.450	17.450	17.450	97,101
2025-12-08	17.950	17.950	17.500	17.550	17.550	197,061
2025-12-05	18.600	19.150	18.050	18.050	18.050	481,078
2025-12-04	18.050	18.500	17.900	18.450	18.450	261,396
2025-12-03	17.500	18.000	17.500	17.900	17.900	143,013
2025-12-02	17.300	17.450	17.150	17.450	17.450	114,288
2025-12-01	17.550	17.650	17.150	17.150	17.150	94,240
2025-11-28	17.450	17.850	17.300	17.650	17.650	154,001
2025-11-27	17.200	17.450	17.100	17.400	17.400	171,001
2025-11-26	16.500	17.050	16.500	17.050	17.050	196,350
2025-11-25	16.550	16.600	16.250	16.350	16.350	146,070
2025-11-24	16.000	16.300	15.700	16.250	16.250	148,110
2025-11-21	16.100	16.250	15.750	15.850	15.850	315,001
2025-11-20	16.300	16.700	16.150	16.350	16.350	389,001
2025-11-19	16.700	16.900	16.150	16.150	16.150	334,001
2025-11-18	17.100	17.150	16.500	16.750	16.750	361,101
2025-11-17	17.350	17.350	17.100	17.100	17.100	169,003
2025-11-14	17.300	17.700	17.250	17.450	17.450	167,300
2025-11-13	17.500	17.600	17.350	17.600	17.600	75,101
2025-11-12	17.350	17.700	17.250	17.550	17.550	104,119
2025-11-11	17.350	17.400	17.200	17.200	17.200	148,003
2025-11-10	17.750	17.750	17.050	17.300	17.300	548,694
2025-11-07	17.850	17.850	17.650	17.750	17.750	164,141
2025-11-06	18.450	18.450	17.800	17.900	17.900	186,264
2025-11-05	18.050	18.300	17.700	17.900	17.900	321,842
2025-11-04	18.350	18.400	18.050	18.050	18.050	195,200
2025-11-03	18.650	18.750	18.150	18.250	18.250	273,350
2025-10-31	19.200	19.200	18.650	18.650	18.650	199,261
2025-10-30	19.600	19.750	19.000	19.000	19.000	275,088
2025-10-29	19.400	19.450	18.950	19.400	19.400	404,502
2025-10-28	18.800	19.200	18.800	19.000	19.000	364,001
2025-10-27	18.500	18.800	18.500	18.700	18.700	268,208

← NewerPage 4 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.