FocalTech Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 155.00 | 157.50 | 153.50 | 155.00 | 128.78 | 6,053,152 |
| 2021-11-11 | 151.00 | 157.00 | 150.50 | 154.50 | 128.37 | 7,116,346 |
| 2021-11-10 | 154.50 | 156.50 | 152.00 | 152.50 | 126.71 | 5,583,888 |
| 2021-11-09 | 154.50 | 159.00 | 154.00 | 155.50 | 129.20 | 13,410,962 |
| 2021-11-08 | 149.00 | 152.50 | 148.50 | 152.00 | 126.29 | 8,030,921 |
| 2021-11-05 | 146.50 | 151.00 | 145.50 | 148.50 | 123.38 | 10,630,387 |
| 2021-11-04 | 146.50 | 148.50 | 143.50 | 144.50 | 120.06 | 6,302,973 |
| 2021-11-03 | 145.00 | 149.00 | 144.00 | 148.50 | 123.38 | 8,198,845 |
| 2021-11-02 | 151.50 | 152.50 | 142.50 | 144.00 | 119.64 | 12,509,475 |
| 2021-11-01 | 157.50 | 158.50 | 150.00 | 150.00 | 124.63 | 19,665,234 |
| 2021-10-29 | 167.00 | 168.50 | 160.00 | 160.00 | 132.94 | 18,895,822 |
| 2021-10-28 | 158.50 | 172.00 | 158.00 | 164.00 | 136.26 | 28,664,690 |
| 2021-10-27 | 154.00 | 158.50 | 154.00 | 158.50 | 131.69 | 11,324,612 |
| 2021-10-26 | 151.00 | 157.00 | 150.50 | 152.50 | 126.71 | 16,197,718 |
| 2021-10-25 | 147.00 | 150.00 | 143.50 | 149.00 | 123.80 | 8,066,621 |
| 2021-10-22 | 151.50 | 153.00 | 146.50 | 148.00 | 122.97 | 12,219,170 |
← NewerPage 21 of 21 · 1,216 trading days
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.