Falcon Machine Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	19.150	19.300	18.850	18.950	18.950	216,211
2025-07-28	20.300	20.300	19.000	19.100	19.100	622,515
2025-07-25	19.250	19.550	19.000	19.450	19.450	245,980
2025-07-24	19.450	19.450	18.800	19.100	19.100	212,199
2025-07-23	18.650	19.300	18.650	19.000	19.000	271,472
2025-07-22	18.950	18.950	18.500	18.550	18.550	393,113
2025-07-21	19.300	19.300	18.900	18.950	18.950	197,271
2025-07-18	19.050	19.450	19.000	19.050	19.050	169,001
2025-07-17	19.050	19.300	19.050	19.200	19.200	97,001
2025-07-16	19.300	19.450	19.050	19.050	19.050	179,209
2025-07-15	19.200	19.400	19.150	19.300	19.300	155,072
2025-07-14	19.300	19.300	18.950	19.000	19.000	338,140
2025-07-11	19.200	19.600	19.100	19.250	19.250	173,170
2025-07-10	19.250	19.300	18.900	18.900	18.900	136,490
2025-07-09	19.200	19.600	19.000	19.250	19.250	191,347
2025-07-08	19.300	19.300	18.750	18.950	18.950	377,070
2025-07-07	19.550	19.800	19.150	19.400	19.400	172,126
2025-07-04	20.000	20.000	19.300	19.450	19.450	234,230
2025-07-03	19.750	19.950	19.750	19.850	19.850	90,091
2025-07-02	19.750	20.100	19.600	19.650	19.650	155,130
2025-07-01	19.750	20.200	19.750	19.800	19.800	144,060
2025-06-30	20.150	20.150	19.600	19.600	19.600	167,098
2025-06-27	20.700	20.700	20.000	20.100	20.100	197,052
2025-06-26	20.400	20.750	20.250	20.300	20.300	132,063
2025-06-25	21.000	21.000	20.250	20.350	20.350	159,100
2025-06-24	20.000	20.800	20.000	20.600	20.600	343,310
2025-06-23	19.800	20.000	19.100	19.750	19.750	395,280
2025-06-20	19.800	20.200	19.700	19.850	19.850	221,408
2025-06-19	20.500	20.500	19.950	19.950	19.950	425,001
2025-06-18	20.600	20.900	20.600	20.600	20.600	151,299
2025-06-17	20.850	21.250	20.600	20.600	20.600	208,141
2025-06-16	20.700	20.900	20.250	20.900	20.900	270,220
2025-06-13	21.650	21.650	20.600	20.600	20.600	417,413
2025-06-12	21.300	21.600	21.100	21.350	21.350	315,001
2025-06-11	21.350	21.450	20.900	21.250	21.250	189,210
2025-06-10	20.600	21.600	20.600	21.050	21.050	334,210
2025-06-09	21.600	21.600	20.750	20.750	20.750	400,125
2025-06-06	21.450	21.850	21.450	21.550	21.550	259,101
2025-06-05	21.450	21.600	21.400	21.450	21.450	180,050
2025-06-04	21.400	22.000	21.400	21.500	21.500	264,162
2025-06-03	21.300	21.750	21.200	21.400	21.400	143,211
2025-06-02	22.100	22.100	21.250	21.300	21.300	331,282
2025-05-29	22.250	22.300	22.000	22.200	22.200	140,500
2025-05-28	22.350	22.650	22.000	22.100	22.100	229,210
2025-05-27	22.900	22.900	22.250	22.300	22.300	165,009
2025-05-26	22.600	23.150	22.550	22.600	22.600	152,021
2025-05-23	23.200	23.350	22.800	22.800	22.800	205,003
2025-05-22	23.700	23.700	23.100	23.200	23.200	203,211
2025-05-21	23.750	23.900	23.600	23.650	23.650	144,187
2025-05-20	23.800	23.800	23.400	23.400	23.400	235,454
2025-05-19	23.750	24.400	23.650	23.650	23.650	273,036
2025-05-16	23.700	24.000	23.550	23.700	23.700	169,069
2025-05-15	24.000	24.400	23.700	23.700	23.700	266,150
2025-05-14	24.250	24.300	23.800	24.000	24.000	234,200
2025-05-13	24.750	24.850	24.000	24.200	24.200	531,071
2025-05-12	23.100	25.650	23.050	24.550	24.550	1,412,200
2025-05-09	23.750	23.750	22.900	23.350	23.350	183,070
2025-05-08	23.600	23.750	23.500	23.600	23.600	90,120
2025-05-07	23.800	23.850	23.300	23.300	23.300	206,552
2025-05-06	24.250	24.650	24.050	24.100	24.100	133,001

← NewerPage 6 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.