FocalTech Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	67.200	67.600	65.100	66.600	66.173	4,322,269
2022-11-03	67.100	67.500	66.400	67.000	66.570	2,600,831
2022-11-02	68.100	68.900	67.800	67.800	67.365	2,415,620
2022-11-01	68.300	69.000	67.500	68.000	67.564	3,708,289
2022-10-31	68.900	70.800	67.800	68.500	68.060	6,112,378
2022-10-28	71.500	72.200	66.700	67.000	66.570	7,252,103
2022-10-27	71.100	73.000	71.000	72.900	72.432	5,813,992
2022-10-26	69.400	70.600	68.100	70.000	69.551	3,865,738
2022-10-25	70.200	70.800	68.500	68.600	68.160	4,246,897
2022-10-24	72.200	73.700	69.500	69.500	69.054	6,680,755
2022-10-21	72.800	74.400	69.900	69.900	69.451	8,184,052
2022-10-20	74.400	74.400	72.800	74.000	73.525	6,135,790
2022-10-19	74.200	74.900	73.100	74.900	74.419	10,170,215
2022-10-18	72.800	74.800	71.500	74.000	73.525	21,076,968
2022-10-17	63.500	71.400	63.500	70.800	70.346	11,380,623
2022-10-14	62.100	66.000	62.100	65.600	65.179	3,840,431
2022-10-13	65.200	65.900	59.800	60.000	59.615	4,172,770
2022-10-12	65.500	65.900	63.200	65.700	65.278	3,944,913
2022-10-11	66.000	66.700	63.800	65.400	64.980	3,079,925
2022-10-07	67.800	69.800	67.500	67.900	67.464	3,682,269
2022-10-06	66.800	68.500	66.400	68.000	67.564	2,834,022
2022-10-05	66.100	67.200	65.400	67.200	66.769	3,545,082
2022-10-04	64.100	65.000	63.300	64.800	64.384	2,693,469
2022-10-03	60.000	62.200	59.600	61.700	61.304	2,099,501
2022-09-30	57.500	61.200	57.200	61.000	60.609	1,909,867
2022-09-29	60.800	61.800	59.200	59.400	59.019	1,840,079
2022-09-28	62.300	64.300	59.500	59.700	59.317	3,055,135
2022-09-27	61.500	62.900	60.200	62.700	62.298	2,310,451
2022-09-26	65.800	65.800	60.200	60.800	60.410	3,848,198
2022-09-23	67.400	67.800	66.100	66.200	65.775	1,459,437
2022-09-22	67.800	67.800	66.900	67.300	66.868	1,416,232
2022-09-21	68.500	69.000	68.100	68.200	67.762	872,625
2022-09-20	69.800	69.800	68.500	68.700	68.259	667,587
2022-09-19	69.800	69.900	68.600	68.600	68.160	1,056,901
2022-09-16	70.500	71.000	69.500	69.500	69.054	1,038,100
2022-09-15	71.900	72.100	70.700	71.000	70.544	1,160,224
2022-09-14	69.600	71.500	69.000	71.100	70.644	1,473,053
2022-09-13	71.300	72.500	70.900	71.100	70.644	1,962,530
2022-09-12	71.000	72.000	70.500	70.700	70.246	1,678,830
2022-09-08	69.400	70.000	68.200	69.900	69.451	1,724,788
2022-09-07	69.600	70.300	67.900	68.300	67.862	2,232,678
2022-09-06	72.600	73.000	69.500	69.500	69.054	2,554,250
2022-09-05	75.800	76.500	71.900	71.900	71.439	3,938,867
2022-09-02	75.300	77.400	74.700	76.100	75.612	2,404,220
2022-09-01	76.300	76.400	75.000	75.100	74.618	1,991,914
2022-08-31	74.900	77.500	74.400	77.000	76.506	2,356,489
2022-08-30	74.300	75.500	74.300	74.900	74.419	1,289,003
2022-08-29	73.900	75.200	73.900	74.300	73.823	2,308,631
2022-08-26	79.100	79.100	77.100	77.300	76.804	2,885,806
2022-08-25	78.500	79.200	77.900	78.100	77.599	3,531,170
2022-08-24	79.000	79.800	77.500	78.000	77.499	5,654,820
2022-08-23	77.000	77.300	76.000	76.600	76.108	3,608,259
2022-08-22	77.900	79.200	77.600	78.400	77.897	2,815,000
2022-08-19	77.500	79.200	77.500	77.900	77.400	5,539,262
2022-08-18	74.700	79.800	73.600	77.800	77.301	11,759,857
2022-08-17	75.900	76.900	74.800	75.100	74.618	3,988,591
2022-08-16	78.500	78.600	75.700	76.000	75.512	7,368,640
2022-08-15	77.400	78.600	76.500	78.500	77.996	10,318,636
2022-08-12	70.800	76.800	70.800	75.200	74.717	12,312,409
2022-08-11	71.000	71.500	70.200	70.800	70.346	5,166,920

← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-03	0.5032 TWD
2022-07-28	15.8363 TWD
2021-09-15	3.2315 TWD
2020-10-15	2.0996 TWD
2020-07-20	0.5029 TWD
2019-07-16	0.5201 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.