Falcon Machine Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	24.500	25.450	23.850	24.250	24.250	788,005
2025-05-02	23.900	24.850	23.900	24.450	24.450	432,002
2025-04-30	23.950	24.700	23.400	23.400	23.400	544,012
2025-04-29	22.550	23.900	22.500	23.750	23.750	482,016
2025-04-28	22.450	22.800	22.250	22.500	22.500	335,030
2025-04-25	22.900	22.900	22.250	22.250	22.250	221,001
2025-04-24	22.700	22.750	22.000	22.200	22.200	173,018
2025-04-23	22.800	22.900	22.500	22.600	22.600	128,011
2025-04-22	21.000	22.500	21.000	21.900	21.900	235,071
2025-04-21	23.950	23.950	21.850	21.900	21.900	336,028
2025-04-18	23.200	23.800	22.900	23.400	23.400	276,049
2025-04-17	23.100	23.600	22.700	23.100	23.100	219,581
2025-04-16	25.350	25.350	23.500	23.750	23.750	305,251
2025-04-15	22.750	24.750	22.700	24.750	24.750	431,017
2025-04-14	22.550	23.600	22.550	22.600	22.600	499,265
2025-04-11	21.100	22.850	20.900	22.550	22.550	1,103,863
2025-04-10	22.800	23.200	22.150	23.200	23.200	1,409,281
2025-04-09	21.100	21.100	21.100	21.100	21.100	412,602
2025-04-08	23.400	23.400	23.400	23.400	23.400	250,638
2025-04-07	25.950	25.950	25.950	25.950	25.950	58,001
2025-04-02	28.250	29.000	28.000	28.800	28.800	159,001
2025-04-01	27.400	28.600	27.400	28.250	28.250	373,280
2025-03-31	28.600	28.900	27.200	27.300	27.300	861,435
2025-03-28	31.150	31.150	29.400	29.700	29.700	734,492
2025-03-27	31.900	31.900	31.000	31.150	31.150	216,070
2025-03-26	31.600	32.000	31.350	31.750	31.750	227,121
2025-03-25	32.300	32.300	31.100	31.350	31.350	382,192
2025-03-24	30.850	32.700	30.850	32.000	32.000	745,110
2025-03-21	30.650	31.450	30.250	30.850	30.850	351,533
2025-03-20	30.450	31.100	30.450	30.550	30.550	169,184
2025-03-19	31.050	31.050	30.300	30.350	30.350	301,055
2025-03-18	30.800	31.200	30.700	31.150	31.150	268,001
2025-03-17	31.000	31.250	30.200	30.700	30.700	340,260
2025-03-14	30.450	31.000	29.900	30.800	30.800	657,141
2025-03-13	31.650	32.000	30.900	30.900	30.900	312,001
2025-03-12	31.800	32.100	31.300	31.500	31.500	361,031
2025-03-11	31.950	32.100	30.850	31.800	31.800	404,070
2025-03-10	31.850	32.350	31.300	32.350	32.350	339,322
2025-03-07	31.900	32.250	31.500	31.550	31.550	367,070
2025-03-06	33.150	33.150	32.150	32.150	32.150	576,078
2025-03-05	32.850	33.200	32.700	33.050	33.050	466,403
2025-03-04	32.500	33.150	32.300	32.850	32.850	414,210
2025-03-03	34.100	34.400	33.350	33.350	33.350	724,349
2025-02-27	34.600	36.700	34.500	34.650	34.650	1,253,280
2025-02-26	35.600	35.700	34.600	34.600	34.600	948,008
2025-02-25	35.900	36.300	35.450	35.550	35.550	726,324
2025-02-24	36.650	37.750	35.950	35.950	35.950	2,793,142
2025-02-21	34.200	37.300	33.900	36.650	36.650	2,144,956
2025-02-20	34.600	34.950	34.100	34.100	34.100	470,580
2025-02-19	34.500	35.000	34.100	34.800	34.800	556,146
2025-02-18	35.500	36.000	34.150	34.250	34.250	1,132,410
2025-02-17	35.350	37.000	35.350	35.500	35.500	1,721,158
2025-02-14	36.000	36.800	34.600	35.150	35.150	2,720,150
2025-02-13	33.850	36.100	33.350	35.700	35.700	3,902,517
2025-02-12	31.000	33.300	31.000	32.900	32.900	1,545,089
2025-02-11	30.600	31.000	30.150	30.700	30.700	374,062
2025-02-10	30.750	30.750	29.950	30.600	30.600	264,420
2025-02-07	31.050	31.050	30.350	30.600	30.600	269,200
2025-02-06	31.000	31.150	30.300	31.000	31.000	350,317
2025-02-05	30.550	30.650	29.850	30.600	30.600	346,210

← NewerPage 7 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.