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
2021-10-21	149.00	161.50	148.00	151.00	125.46	30,209,638
2021-10-20	146.50	148.00	144.00	147.00	122.14	6,439,904
2021-10-19	145.00	147.50	143.50	145.50	120.89	12,330,323
2021-10-18	141.00	144.50	138.00	143.00	118.81	8,278,240
2021-10-15	142.00	144.50	139.00	141.00	117.15	15,699,712
2021-10-14	137.50	141.00	133.00	139.00	115.49	13,257,303

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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