FocalTech Systems Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	54.100	54.200	52.900	53.300	53.300	2,015,091
2026-10-21	51.700	54.100	51.700	53.700	53.700	2,709,255
2026-10-20	51.400	52.500	51.200	51.400	51.400	1,403,221
2026-10-19	51.000	51.100	49.850	50.400	50.400	513,833
2026-10-16	49.700	52.200	49.700	51.200	51.200	1,484,804
2026-10-15	50.200	50.400	49.300	49.700	49.700	745,413
2026-10-14	50.200	50.500	49.400	50.200	50.200	887,110
2026-10-13	48.550	49.600	48.100	49.400	49.400	945,301
2026-10-12	48.500	48.950	48.500	48.850	48.850	381,005
2026-10-08	49.100	49.800	48.900	49.000	49.000	618,010
2026-10-07	50.200	50.300	49.300	49.500	49.500	727,667
2026-10-06	50.600	50.700	50.100	50.100	50.100	493,481
2026-10-05	52.500	52.500	50.400	50.400	50.400	649,755
2026-10-02	51.900	51.900	50.900	51.500	51.500	513,000
2026-10-01	52.500	53.000	51.600	51.600	51.600	653,103
2026-09-30	51.900	52.100	51.000	51.800	51.800	938,404
2026-09-29	51.000	52.600	51.000	51.900	51.900	496,165
2026-09-24	50.500	51.300	50.500	51.000	51.000	381,224
2026-09-23	52.000	52.700	51.100	51.300	51.300	404,653
2026-09-22	51.800	52.900	51.300	52.000	52.000	793,209

Page 1 of 1 · 20 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.