FocalTech Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	148.50	150.00	147.00	147.50	122.55	3,033,613
2022-02-15	147.00	149.50	145.50	146.00	121.31	5,879,939
2022-02-14	150.00	151.50	148.00	149.50	124.21	3,157,260
2022-02-11	151.00	155.00	151.00	152.50	126.71	2,383,714
2022-02-10	157.00	157.50	152.50	153.50	127.54	4,093,886
2022-02-09	153.00	156.50	153.00	156.50	130.03	4,455,777
2022-02-08	146.50	153.50	146.00	153.00	127.12	3,736,223
2022-02-07	147.00	148.00	142.50	146.50	121.72	3,296,722
2022-01-26	145.00	147.50	144.50	145.50	120.89	2,829,712
2022-01-25	149.00	150.50	145.00	145.00	120.48	3,288,868
2022-01-24	147.00	150.50	143.50	149.50	124.21	4,696,398
2022-01-21	152.50	153.00	148.50	149.50	124.21	3,776,365
2022-01-20	154.00	156.00	153.00	154.00	127.95	2,196,153
2022-01-19	152.50	156.50	152.00	155.00	128.78	2,556,777
2022-01-18	156.50	161.50	155.00	155.50	129.20	4,516,807
2022-01-17	152.00	158.00	150.00	157.50	130.86	5,193,695
2022-01-14	154.00	154.00	148.00	152.00	126.29	6,369,895
2022-01-13	157.50	158.00	154.50	155.00	128.78	3,402,217
2022-01-12	159.50	160.50	152.50	156.00	129.62	8,418,382
2022-01-11	162.00	162.00	158.00	159.00	132.11	4,715,692
2022-01-10	159.00	163.50	158.50	163.50	135.85	5,651,724
2022-01-07	163.50	164.50	158.00	159.00	132.11	8,192,419
2022-01-06	164.00	165.50	162.00	163.00	135.43	8,628,238
2022-01-05	171.00	171.50	167.00	167.50	139.17	8,509,850
2022-01-04	176.50	178.00	172.00	172.50	143.32	12,914,072
2022-01-03	173.50	176.50	171.00	176.50	146.65	8,381,134
2021-12-30	172.50	173.00	171.00	171.50	142.49	2,472,821
2021-12-29	171.50	173.00	170.50	171.00	142.08	2,390,522
2021-12-28	175.00	175.50	170.50	171.00	142.08	8,930,399
2021-12-27	168.00	173.00	165.50	173.00	143.74	6,818,232
2021-12-24	172.50	173.50	167.00	167.50	139.17	5,189,473
2021-12-23	172.00	173.00	170.50	170.50	141.66	2,288,593
2021-12-22	174.00	174.50	170.50	171.00	142.08	4,032,991
2021-12-21	172.50	173.00	170.00	172.50	143.32	4,080,599
2021-12-20	172.00	175.00	170.50	170.50	141.66	8,067,723
2021-12-17	172.00	173.50	169.00	170.00	141.25	7,116,163
2021-12-16	171.00	174.00	170.00	173.00	143.74	13,371,290
2021-12-15	160.50	169.00	160.50	167.50	139.17	5,482,769
2021-12-14	165.50	166.00	160.00	160.50	133.35	5,043,804
2021-12-13	167.00	168.00	165.00	167.00	138.75	3,246,668
2021-12-10	167.00	168.50	163.00	165.50	137.51	6,049,111
2021-12-09	174.50	175.00	169.00	169.00	140.42	6,119,306
2021-12-08	177.00	178.00	172.50	173.00	143.74	7,529,077
2021-12-07	174.00	179.00	171.00	173.00	143.74	15,299,328
2021-12-06	171.00	174.50	169.50	172.50	143.32	8,399,982
2021-12-03	170.00	171.50	168.00	170.50	141.66	7,574,673
2021-12-02	170.00	173.00	166.00	166.50	138.34	9,531,590
2021-12-01	164.00	170.00	163.50	169.50	140.83	7,324,309
2021-11-30	169.50	170.50	165.00	166.00	137.92	8,166,291
2021-11-29	158.00	164.00	152.50	163.50	135.85	10,734,475
2021-11-26	166.50	171.50	162.50	162.50	135.02	8,583,685
2021-11-25	170.00	172.50	167.50	168.00	139.59	5,558,880
2021-11-24	168.00	171.00	165.50	169.00	140.42	7,911,641
2021-11-23	175.00	176.00	168.50	169.00	140.42	11,011,359
2021-11-22	174.00	177.50	173.50	176.50	146.65	12,783,984
2021-11-19	178.00	180.00	172.00	172.50	143.32	25,137,413
2021-11-18	173.00	184.00	172.00	173.50	144.16	72,281,216
2021-11-17	159.00	171.50	158.00	171.50	142.49	46,157,672
2021-11-16	158.00	160.00	155.00	156.00	129.62	6,651,168
2021-11-15	158.00	160.50	156.00	156.50	130.03	8,805,382

← NewerPage 20 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.