Falcon Machine Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	19.050	19.050	17.200	17.750	17.750	3,666,000
2022-02-23	19.600	19.600	18.750	18.900	18.900	1,588,000
2022-02-22	18.750	19.450	18.200	19.300	19.300	1,718,000
2022-02-21	19.300	19.300	18.550	18.750	18.750	1,893,000
2022-02-18	18.400	19.750	18.300	19.350	19.350	3,870,000
2022-02-17	18.500	19.050	18.400	18.450	18.450	1,888,000
2022-02-16	18.450	18.900	18.200	18.300	18.300	2,300,000
2022-02-15	19.150	19.650	18.150	18.450	18.450	6,294,000
2022-02-14	17.150	19.200	16.700	19.050	19.050	7,308,000
2022-02-11	17.800	19.500	17.400	17.650	17.650	16,882,000
2022-02-10	17.000	18.100	16.700	17.750	17.750	3,243,000
2022-02-09	17.450	17.450	16.150	16.900	16.900	3,340,000
2022-02-08	15.000	16.350	15.000	16.350	16.350	3,913,000
2022-02-07	14.000	14.900	14.000	14.900	14.900	788,000
2022-01-26	13.400	13.600	13.350	13.550	13.550	194,000
2022-01-25	13.800	13.800	13.400	13.400	13.400	534,000
2022-01-24	13.850	13.900	13.500	13.650	13.650	305,000
2022-01-21	13.750	13.850	13.550	13.850	13.850	466,000
2022-01-20	13.800	13.900	13.600	13.750	13.750	223,000
2022-01-19	14.050	14.050	13.750	13.750	13.750	420,000
2022-01-18	13.700	14.250	13.700	13.950	13.950	628,000
2022-01-17	13.700	13.900	13.400	13.700	13.700	761,000
2022-01-14	14.000	14.050	13.450	13.700	13.700	838,000
2022-01-13	14.150	14.150	13.750	13.900	13.900	1,195,000
2022-01-12	14.450	14.700	14.000	14.050	14.050	1,474,000
2022-01-11	15.250	15.400	14.400	14.400	14.400	3,901,000
2022-01-10	17.550	17.550	16.000	16.000	16.000	3,404,000
2022-01-07	18.000	18.100	17.600	17.750	17.750	912,000
2022-01-06	17.600	18.150	17.400	18.000	18.000	1,164,000
2022-01-05	17.500	18.200	17.500	17.700	17.700	1,132,000
2022-01-04	17.600	17.800	17.400	17.600	17.600	883,000
2022-01-03	17.500	17.900	16.950	17.500	17.500	1,358,000
2021-12-30	17.450	17.500	16.800	17.200	17.200	1,157,000
2021-12-29	17.000	17.200	16.450	16.850	16.850	804,000
2021-12-28	16.350	17.700	16.350	16.700	16.700	3,572,000
2021-12-27	16.500	16.800	16.200	16.300	16.300	881,000
2021-12-24	15.750	16.850	15.700	16.250	16.250	2,654,000
2021-12-23	16.400	16.900	15.650	15.700	15.700	1,711,000
2021-12-22	15.800	16.200	15.750	16.100	16.100	1,054,000
2021-12-21	15.350	15.950	15.050	15.800	15.800	1,183,000
2021-12-20	15.200	15.300	15.050	15.250	15.250	243,000
2021-12-17	15.700	15.750	15.000	15.050	15.050	697,000
2021-12-16	15.450	16.300	15.400	15.650	15.650	2,078,000
2021-12-15	14.900	15.250	14.900	15.150	15.150	283,000
2021-12-14	14.950	15.600	14.900	15.150	15.150	1,350,000
2021-12-13	14.800	15.050	14.400	15.050	15.050	591,000
2021-12-10	14.600	14.700	14.250	14.700	14.700	472,000
2021-12-09	15.350	15.400	14.550	14.600	14.600	1,118,000
2021-12-08	15.150	15.900	15.050	15.300	15.300	1,549,000
2021-12-07	14.700	15.050	14.550	15.050	15.050	1,379,000
2021-12-06	14.400	14.800	14.300	14.500	14.500	801,000
2021-12-03	14.050	14.250	14.000	14.200	14.200	608,000
2021-12-02	14.450	14.600	14.050	14.050	14.050	685,000
2021-12-01	14.500	14.700	14.100	14.450	14.450	486,000
2021-11-30	14.500	14.800	14.300	14.300	14.300	470,000
2021-11-29	13.850	14.500	13.600	14.150	14.150	1,359,000
2021-11-26	14.600	15.100	14.200	14.350	14.350	1,097,000
2021-11-25	15.250	15.750	14.500	14.600	14.600	1,846,000
2021-11-24	15.550	15.950	15.500	15.550	15.550	1,223,000
2021-11-23	16.450	16.450	15.500	15.550	15.550	1,427,000

← NewerPage 20 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-20	0.1070 TWD
2019-07-19	0.8000 TWD

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