Falcon Machine Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	18.350	18.550	18.350	18.400	18.400	148,011
2025-10-22	18.500	18.650	18.350	18.350	18.350	124,350
2025-10-21	18.450	18.800	18.300	18.300	18.300	277,105
2025-10-20	18.900	19.000	18.450	18.450	18.450	250,007
2025-10-17	18.500	18.700	18.300	18.600	18.600	228,053
2025-10-16	18.250	18.850	18.250	18.500	18.500	235,072
2025-10-15	18.700	18.700	18.100	18.250	18.250	227,002
2025-10-14	18.400	19.100	18.200	18.300	18.300	299,001
2025-10-13	18.000	18.650	17.800	18.300	18.300	490,101
2025-10-09	19.000	19.100	18.650	18.650	18.650	412,121
2025-10-08	19.050	19.150	18.850	19.000	19.000	212,330
2025-10-07	19.400	19.400	18.750	19.000	19.000	541,910
2025-10-03	19.500	19.500	19.000	19.200	19.200	247,000
2025-10-02	19.800	19.900	19.200	19.300	19.300	475,030
2025-10-01	20.200	20.300	19.700	19.800	19.800	437,000
2025-09-30	20.200	20.200	20.050	20.050	20.050	142,071
2025-09-29	20.100	20.100	20.100	20.100	20.100	0
2025-09-26	20.800	20.800	20.000	20.100	20.100	502,070
2025-09-25	20.350	20.850	20.300	20.500	20.500	419,381
2025-09-24	20.800	21.100	20.450	20.500	20.500	427,020
2025-09-23	21.200	21.350	20.450	20.800	20.800	696,156
2025-09-22	21.550	21.800	21.150	21.150	21.150	425,025
2025-09-19	23.200	23.200	21.550	21.650	21.650	1,326,042
2025-09-18	22.700	23.900	22.700	23.350	23.350	1,463,358
2025-09-17	21.650	23.250	21.500	22.700	22.700	2,054,210
2025-09-16	20.600	21.800	20.500	21.500	21.500	896,670
2025-09-15	20.500	20.800	20.050	20.550	20.550	389,052
2025-09-12	20.450	21.000	20.300	20.500	20.500	573,100
2025-09-11	20.750	20.750	20.050	20.100	20.100	596,150
2025-09-10	20.600	20.600	20.150	20.300	20.300	617,060
2025-09-09	20.500	21.500	20.300	20.700	20.700	1,017,452
2025-09-08	22.050	22.050	19.950	20.200	20.200	1,962,181
2025-09-05	22.550	23.050	21.600	22.050	22.050	3,281,630
2025-09-04	21.000	22.750	20.800	22.750	22.750	5,314,071
2025-09-03	20.600	21.250	20.400	20.700	20.700	1,034,006
2025-09-02	20.300	21.950	20.300	20.950	20.950	2,136,140
2025-09-01	20.200	21.300	20.000	20.050	20.050	1,292,019
2025-08-29	20.550	20.550	20.000	20.000	20.000	553,052
2025-08-28	19.800	21.200	19.600	20.400	20.400	1,696,012
2025-08-27	19.500	19.750	19.500	19.600	19.600	394,088
2025-08-26	19.250	19.600	19.250	19.300	19.300	193,001
2025-08-25	19.150	19.700	19.150	19.350	19.350	359,002
2025-08-22	19.300	19.750	19.000	19.000	19.000	250,489
2025-08-21	19.100	19.850	19.000	19.350	19.350	367,001
2025-08-20	19.450	19.450	18.950	18.950	18.950	349,001
2025-08-19	19.750	20.550	19.600	19.600	19.600	654,001
2025-08-18	19.450	19.950	19.100	19.700	19.700	224,070
2025-08-15	19.950	19.950	19.300	19.450	19.450	368,200
2025-08-14	19.250	20.350	19.250	19.700	19.700	1,046,618
2025-08-13	18.600	20.300	18.600	19.250	19.250	864,873
2025-08-12	18.100	18.700	18.100	18.500	18.500	361,003
2025-08-11	18.700	18.700	18.100	18.100	18.100	816,187
2025-08-08	18.600	19.000	18.600	18.650	18.650	161,003
2025-08-07	18.950	19.050	18.700	18.750	18.750	158,006
2025-08-06	19.150	19.200	18.900	18.950	18.950	128,291
2025-08-05	19.350	19.350	19.050	19.150	19.150	243,061
2025-08-04	18.700	19.100	18.550	19.000	19.000	290,006
2025-08-01	18.550	18.550	18.550	18.550	18.550	207,660
2025-07-31	19.000	19.000	18.550	18.550	18.550	430,506
2025-07-30	18.900	19.100	18.850	18.950	18.950	130,700

← NewerPage 5 of 21 · 1,226 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.