FocalTech Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	67.200	71.000	67.100	70.600	70.147	6,120,235
2022-08-09	69.400	69.600	68.600	68.900	68.458	2,737,671
2022-08-08	66.600	69.600	66.300	69.500	69.054	5,830,526
2022-08-05	66.800	67.900	66.600	67.300	66.868	3,026,011
2022-08-04	67.000	67.000	65.000	66.700	66.272	5,124,970
2022-08-03	67.000	68.600	67.000	67.700	67.266	5,417,594
2022-08-02	69.100	69.100	66.400	66.600	66.173	6,950,558
2022-08-01	71.000	72.000	69.300	69.900	69.451	9,630,770
2022-07-29	75.000	75.800	74.100	74.100	73.624	7,067,813
2022-07-28	79.900	80.000	76.600	76.600	76.108	14,258,771
2022-07-27	96.000	97.200	94.900	96.700	80.345	5,198,165
2022-07-26	99.000	99.700	96.100	96.200	79.929	3,412,688
2022-07-25	101.50	101.50	99.000	99.000	82.256	3,280,395
2022-07-22	104.00	105.00	101.00	101.50	84.333	4,334,019
2022-07-21	100.50	103.00	100.50	102.50	85.164	3,872,347
2022-07-20	100.50	103.00	100.00	101.00	83.918	5,922,202
2022-07-19	95.300	98.600	94.500	98.600	81.923	4,925,951
2022-07-18	92.800	95.800	92.700	95.600	79.431	3,588,931
2022-07-15	90.500	92.500	89.700	92.100	76.523	2,746,513
2022-07-14	88.600	91.600	87.500	91.000	75.609	3,452,300
2022-07-13	89.800	90.400	88.800	89.300	74.196	2,983,071
2022-07-12	89.000	89.000	86.300	86.600	71.953	3,405,609
2022-07-11	90.900	92.100	89.000	90.000	74.778	2,947,093
2022-07-08	89.000	92.000	88.300	90.600	75.276	6,000,754
2022-07-07	86.500	88.000	83.500	87.800	72.950	6,945,352
2022-07-06	85.400	88.700	85.400	86.200	71.621	6,414,700
2022-07-05	86.000	87.400	83.600	86.500	71.870	5,350,815
2022-07-04	82.500	86.300	82.500	83.700	69.544	5,596,927
2022-07-01	90.100	90.700	81.500	81.900	68.048	7,243,988
2022-06-30	92.900	92.900	90.000	90.000	74.778	4,388,043
2022-06-29	93.600	96.000	92.100	93.800	77.935	2,898,141
2022-06-28	96.600	96.800	94.300	94.700	78.683	2,274,254
2022-06-27	95.000	97.900	94.700	97.100	80.677	2,912,500
2022-06-24	92.200	95.000	92.000	93.700	77.852	3,891,632
2022-06-23	91.700	94.100	90.700	91.700	76.190	4,932,512
2022-06-22	97.200	97.300	91.700	91.700	76.190	6,129,980
2022-06-21	95.500	98.200	94.600	97.500	81.009	4,907,855
2022-06-20	102.00	103.00	93.600	93.600	77.769	8,465,020
2022-06-17	104.50	107.50	101.00	102.00	84.748	6,293,511
2022-06-16	114.00	115.00	107.00	107.00	88.903	3,302,996
2022-06-15	115.00	116.00	112.00	112.50	93.472	2,388,345
2022-06-14	114.00	116.00	113.00	116.00	96.380	2,018,155
2022-06-13	115.00	116.50	114.00	115.00	95.550	2,691,320
2022-06-10	116.00	118.00	115.50	118.00	98.042	2,089,758
2022-06-09	118.50	118.50	117.00	117.50	97.627	1,631,520
2022-06-08	122.50	123.00	118.50	118.50	98.458	3,093,695
2022-06-07	119.00	121.50	118.50	120.00	99.704	2,480,770
2022-06-06	120.00	120.00	117.00	119.00	98.873	2,467,954
2022-06-02	120.00	122.00	118.50	119.00	98.873	6,089,379
2022-06-01	116.00	125.50	116.00	121.00	100.53	16,226,258
2022-05-31	114.50	115.50	114.00	115.00	95.550	3,110,478
2022-05-30	114.00	114.50	113.00	114.00	94.719	2,118,163
2022-05-27	112.00	112.50	111.00	111.50	92.642	1,779,923
2022-05-26	111.50	112.00	109.50	109.50	90.980	1,344,932
2022-05-25	110.00	110.50	109.00	110.00	91.395	2,131,631
2022-05-24	113.50	113.50	109.00	109.50	90.980	3,825,487
2022-05-23	115.50	116.00	112.00	113.00	93.888	4,403,489
2022-05-20	119.00	119.50	115.50	115.50	95.965	3,337,537
2022-05-19	115.00	118.50	115.00	118.50	98.458	3,710,213
2022-05-18	116.50	120.00	116.00	118.50	98.458	5,338,204

← NewerPage 18 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.