Falcon Machine Tools Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 15.650 | 15.800 | 15.500 | 15.650 | 15.650 | 96,124 |
| 2026-10-19 | 15.500 | 15.650 | 15.300 | 15.650 | 15.650 | 271,703 |
| 2026-10-16 | 15.850 | 16.050 | 15.550 | 15.600 | 15.600 | 477,227 |
| 2026-10-15 | 16.100 | 16.100 | 15.750 | 15.800 | 15.800 | 470,006 |
| 2026-10-14 | 16.250 | 16.400 | 16.150 | 16.250 | 16.250 | 96,003 |
| 2026-10-13 | 16.250 | 16.300 | 16.050 | 16.200 | 16.200 | 210,001 |
| 2026-10-12 | 16.150 | 16.400 | 16.150 | 16.250 | 16.250 | 77,070 |
| 2026-10-08 | 16.200 | 16.250 | 16.050 | 16.150 | 16.150 | 188,062 |
| 2026-10-07 | 16.150 | 16.300 | 16.150 | 16.200 | 16.200 | 181,428 |
| 2026-10-06 | 16.150 | 16.250 | 16.000 | 16.150 | 16.150 | 184,351 |
| 2026-10-05 | 16.250 | 16.250 | 16.050 | 16.100 | 16.100 | 137,063 |
| 2026-10-02 | 16.400 | 16.500 | 16.150 | 16.300 | 16.300 | 110,065 |
| 2026-10-01 | 16.200 | 16.400 | 16.000 | 16.400 | 16.400 | 202,200 |
| 2026-09-30 | 16.350 | 16.350 | 16.200 | 16.200 | 16.200 | 137,063 |
| 2026-09-29 | 16.500 | 16.700 | 16.200 | 16.300 | 16.300 | 183,065 |
| 2026-09-24 | 16.450 | 16.700 | 16.300 | 16.450 | 16.450 | 105,001 |
| 2026-09-23 | 16.750 | 16.800 | 16.450 | 16.450 | 16.450 | 174,123 |
| 2026-09-22 | 16.850 | 17.000 | 16.600 | 16.750 | 16.750 | 454,001 |
| 2026-09-21 | 16.200 | 16.900 | 16.050 | 16.550 | 16.550 | 362,090 |
Page 1 of 1 · 19 trading days
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.