Falcon Machine Tools Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 39.000 | 40.400 | 38.600 | 39.400 | 39.400 | 2,075,000 |
| 2024-10-31 | 39.150 | 39.150 | 39.150 | 39.150 | 39.150 | 0 |
| 2024-10-30 | 38.600 | 40.200 | 38.100 | 39.150 | 39.150 | 2,477,000 |
| 2024-10-29 | 39.750 | 40.000 | 38.250 | 38.450 | 38.450 | 1,906,000 |
| 2024-10-28 | 40.150 | 40.250 | 39.500 | 39.600 | 39.600 | 1,270,000 |
| 2024-10-25 | 40.350 | 40.650 | 39.800 | 40.150 | 40.150 | 1,756,000 |
| 2024-10-24 | 41.900 | 42.200 | 40.250 | 40.300 | 40.300 | 2,150,000 |
| 2024-10-23 | 41.750 | 42.950 | 41.400 | 41.400 | 41.400 | 2,162,000 |
| 2024-10-22 | 42.400 | 42.400 | 41.500 | 41.700 | 41.700 | 1,245,000 |
| 2024-10-21 | 43.000 | 43.050 | 41.500 | 42.200 | 42.200 | 2,834,000 |
| 2024-10-18 | 44.100 | 44.700 | 42.400 | 42.700 | 42.700 | 2,760,000 |
| 2024-10-17 | 44.450 | 45.700 | 44.000 | 44.150 | 44.150 | 1,892,000 |
| 2024-10-16 | 45.150 | 45.800 | 44.100 | 44.450 | 44.450 | 1,751,000 |
| 2024-10-15 | 46.600 | 47.700 | 45.150 | 45.150 | 45.150 | 2,907,000 |
| 2024-10-14 | 45.350 | 47.350 | 44.200 | 46.350 | 46.350 | 4,373,000 |
| 2024-10-11 | 47.050 | 48.750 | 44.350 | 44.350 | 44.350 | 4,735,000 |
| 2024-10-09 | 49.200 | 49.400 | 46.650 | 46.650 | 46.650 | 3,591,000 |
| 2024-10-08 | 50.000 | 50.000 | 48.750 | 48.800 | 48.800 | 2,511,000 |
| 2024-10-07 | 52.900 | 52.900 | 50.000 | 50.000 | 50.000 | 3,166,000 |
| 2024-10-04 | 54.000 | 54.000 | 49.100 | 51.500 | 51.500 | 5,162,000 |
| 2024-10-03 | 54.400 | 54.400 | 54.400 | 54.400 | 54.400 | 0 |
| 2024-10-02 | 54.400 | 54.400 | 54.400 | 54.400 | 54.400 | 0 |
| 2024-10-01 | 55.300 | 56.500 | 54.000 | 54.400 | 54.400 | 2,730,000 |
| 2024-09-30 | 55.300 | 55.800 | 54.500 | 54.700 | 54.700 | 1,815,000 |
| 2024-09-27 | 55.100 | 56.800 | 54.500 | 54.600 | 54.600 | 2,799,000 |
| 2024-09-26 | 57.000 | 57.700 | 55.000 | 55.100 | 55.100 | 3,019,000 |
| 2024-09-25 | 58.800 | 58.800 | 54.700 | 57.000 | 57.000 | 5,544,000 |
| 2024-09-24 | 53.300 | 60.400 | 53.300 | 57.200 | 57.200 | 9,970,000 |
| 2024-09-23 | 56.400 | 56.400 | 56.400 | 56.400 | 56.400 | 1,569,000 |
| 2024-09-20 | 66.100 | 68.700 | 62.600 | 62.600 | 62.600 | 15,483,000 |
| 2024-09-19 | 66.000 | 72.300 | 66.000 | 69.500 | 69.500 | 21,980,000 |
| 2024-09-18 | 61.700 | 65.800 | 61.200 | 65.800 | 65.800 | 7,689,000 |
| 2024-09-16 | 56.300 | 59.900 | 54.600 | 59.900 | 59.900 | 9,106,000 |
| 2024-09-13 | 57.500 | 58.600 | 55.500 | 56.000 | 56.000 | 4,914,000 |
| 2024-09-12 | 60.000 | 60.500 | 57.800 | 57.800 | 57.800 | 4,351,000 |
| 2024-09-11 | 61.000 | 61.400 | 57.900 | 58.800 | 58.800 | 5,028,000 |
| 2024-09-10 | 62.000 | 65.500 | 60.200 | 60.200 | 60.200 | 11,851,000 |
| 2024-09-09 | 62.200 | 62.900 | 60.100 | 61.000 | 61.000 | 5,477,000 |
| 2024-09-06 | 66.700 | 66.800 | 63.900 | 63.900 | 63.900 | 5,875,000 |
| 2024-09-05 | 70.600 | 72.000 | 65.000 | 66.900 | 66.900 | 7,319,000 |
| 2024-09-04 | 64.800 | 71.200 | 64.600 | 69.100 | 69.100 | 7,060,000 |
| 2024-09-03 | 73.700 | 76.600 | 71.400 | 71.600 | 71.600 | 10,006,000 |
| 2024-09-02 | 78.400 | 80.300 | 74.400 | 74.500 | 74.500 | 10,568,000 |
| 2024-08-30 | 82.800 | 84.000 | 79.500 | 80.800 | 80.800 | 12,890,000 |
| 2024-08-29 | 82.700 | 85.000 | 80.700 | 82.000 | 82.000 | 13,721,000 |
| 2024-08-28 | 82.500 | 86.000 | 80.300 | 80.600 | 80.600 | 21,878,000 |
| 2024-08-27 | 75.900 | 80.500 | 75.200 | 79.100 | 79.100 | 13,403,000 |
| 2024-08-26 | 78.800 | 82.000 | 75.100 | 75.100 | 75.100 | 14,873,000 |
| 2024-08-23 | 87.200 | 87.700 | 77.700 | 78.600 | 78.600 | 22,127,000 |
| 2024-08-22 | 79.800 | 85.900 | 79.800 | 85.900 | 85.900 | 15,398,000 |
| 2024-08-21 | 71.500 | 79.100 | 70.000 | 78.100 | 78.100 | 9,606,000 |
| 2024-08-20 | 77.200 | 80.000 | 73.400 | 73.800 | 73.800 | 7,511,000 |
| 2024-08-19 | 78.505 | 80.094 | 75.140 | 75.514 | 75.414 | 7,078,050 |
| 2024-08-16 | 76.916 | 81.122 | 75.794 | 77.664 | 77.561 | 11,992,560 |
| 2024-08-15 | 74.766 | 78.224 | 73.365 | 74.112 | 74.014 | 11,926,220 |
| 2024-08-14 | 75.327 | 79.439 | 71.682 | 72.897 | 72.801 | 27,608,140 |
| 2024-08-13 | 70.600 | 77.300 | 69.200 | 77.300 | 77.300 | 11,562,000 |
| 2024-08-12 | 79.800 | 80.800 | 70.300 | 70.300 | 70.300 | 18,716,000 |
| 2024-08-09 | 74.400 | 78.100 | 74.400 | 78.100 | 78.100 | 8,945,000 |
| 2024-08-08 | 64.600 | 71.000 | 64.500 | 71.000 | 71.000 | 9,620,000 |
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.