Falcon Machine Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	30.550	30.650	29.850	30.600	30.600	346,210
2025-02-04	29.500	30.450	29.500	29.950	29.950	380,096
2025-02-03	31.550	31.600	28.700	29.400	29.400	1,136,340
2025-01-22	31.550	31.700	31.100	31.500	31.500	320,000
2025-01-21	31.750	31.750	31.200	31.500	31.500	229,000
2025-01-20	31.000	31.800	30.450	31.750	31.750	368,000
2025-01-17	31.450	31.850	30.500	30.600	30.600	373,000
2025-01-16	30.850	31.500	30.850	31.100	31.100	490,000
2025-01-15	30.700	31.100	30.200	30.500	30.500	342,000
2025-01-14	29.950	30.500	29.700	30.350	30.350	405,000
2025-01-13	30.000	30.900	29.450	29.950	29.950	1,016,000
2025-01-10	30.600	31.100	30.100	30.150	30.150	507,000
2025-01-09	31.400	31.500	30.300	30.350	30.350	713,000
2025-01-08	33.200	33.200	31.200	31.250	31.250	640,000
2025-01-07	33.350	33.500	32.500	32.600	32.600	398,000
2025-01-06	33.300	33.850	33.100	33.200	33.200	312,000
2025-01-03	34.100	34.250	33.050	33.200	33.200	550,000
2025-01-02	33.850	34.350	33.400	33.900	33.900	422,000
2024-12-31	33.400	33.800	32.850	33.350	33.350	254,000
2024-12-30	33.000	33.750	32.650	33.350	33.350	323,000
2024-12-27	33.700	34.200	32.750	32.850	32.850	356,000
2024-12-26	34.400	34.600	33.550	33.650	33.650	537,000
2024-12-25	33.800	34.200	33.350	34.000	34.000	724,000
2024-12-24	33.800	33.950	33.000	33.100	33.100	447,000
2024-12-23	33.000	33.750	32.900	33.500	33.500	517,000
2024-12-20	32.650	34.400	32.500	32.500	32.500	1,251,000
2024-12-19	32.900	33.000	32.200	32.600	32.600	371,000
2024-12-18	33.500	33.550	32.600	33.100	33.100	352,000
2024-12-17	32.650	33.400	32.300	33.400	33.400	663,000
2024-12-16	33.350	33.750	32.550	32.550	32.550	660,000
2024-12-13	34.400	34.400	32.950	33.250	33.250	981,000
2024-12-12	35.250	36.050	34.200	34.400	34.400	625,000
2024-12-11	35.700	36.000	35.050	35.200	35.200	355,000
2024-12-10	37.150	37.150	35.550	35.600	35.600	632,000
2024-12-09	37.500	37.500	36.100	36.200	36.200	652,000
2024-12-06	37.250	38.000	37.250	37.400	37.400	331,000
2024-12-05	37.550	37.850	37.100	37.200	37.200	381,000
2024-12-04	38.300	38.300	37.250	37.550	37.550	521,000
2024-12-03	38.100	38.500	37.800	37.950	37.950	425,000
2024-12-02	38.500	38.700	37.950	37.950	37.950	358,000
2024-11-29	37.050	38.250	37.050	38.250	38.250	403,000
2024-11-28	37.900	38.300	37.050	38.050	38.050	1,034,000
2024-11-27	39.350	39.800	38.000	38.000	38.000	1,293,000
2024-11-26	39.150	40.300	38.750	39.450	39.450	1,510,000
2024-11-25	39.850	41.750	38.950	39.100	39.100	2,664,000
2024-11-22	43.200	43.200	39.100	39.250	39.250	9,492,000
2024-11-21	37.000	40.400	36.700	40.400	40.400	1,873,000
2024-11-20	37.100	37.500	36.200	36.750	36.750	734,446
2024-11-19	36.450	37.050	36.100	36.700	36.700	613,000
2024-11-18	37.150	37.300	36.000	36.150	36.150	797,000
2024-11-15	36.500	37.950	36.300	37.150	37.150	1,088,000
2024-11-14	37.150	37.200	36.200	36.300	36.300	1,010,000
2024-11-13	36.850	37.800	36.650	36.950	36.950	977,000
2024-11-12	38.150	38.200	36.850	37.450	37.450	1,294,000
2024-11-11	38.100	38.800	37.900	38.800	38.800	657,000
2024-11-08	39.200	39.800	38.100	38.100	38.100	1,286,000
2024-11-07	39.500	39.900	39.200	39.200	39.200	777,000
2024-11-06	39.600	39.750	38.800	39.000	39.000	845,000
2024-11-05	38.600	40.400	38.200	39.300	39.300	1,922,000
2024-11-04	39.600	41.300	38.500	38.600	38.600	3,753,000

← NewerPage 8 of 21 · 1,227 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.