Falcon Machine Tools Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 15.700 | 16.600 | 15.650 | 16.400 | 16.400 | 1,446,000 |
| 2021-11-19 | 15.750 | 16.350 | 15.650 | 15.700 | 15.700 | 1,097,000 |
| 2021-11-18 | 15.950 | 16.150 | 15.500 | 15.750 | 15.750 | 796,000 |
| 2021-11-17 | 15.200 | 16.000 | 15.150 | 15.850 | 15.850 | 941,000 |
| 2021-11-16 | 16.000 | 16.000 | 15.200 | 15.200 | 15.200 | 1,216,000 |
| 2021-11-15 | 16.900 | 17.000 | 15.800 | 15.800 | 15.800 | 3,132,000 |
| 2021-11-12 | 14.900 | 15.950 | 14.700 | 15.950 | 15.950 | 2,178,000 |
| 2021-11-11 | 14.750 | 15.700 | 14.750 | 14.900 | 14.900 | 2,944,000 |
| 2021-11-10 | 14.600 | 14.900 | 14.200 | 14.750 | 14.750 | 1,522,000 |
| 2021-11-09 | 14.000 | 14.900 | 13.850 | 14.350 | 14.350 | 957,000 |
| 2021-11-08 | 13.500 | 14.200 | 13.350 | 13.950 | 13.950 | 1,078,000 |
| 2021-11-05 | 14.400 | 14.400 | 13.600 | 13.650 | 13.650 | 1,679,000 |
| 2021-11-04 | 14.450 | 14.800 | 14.250 | 14.250 | 14.250 | 1,697,000 |
| 2021-11-03 | 14.800 | 14.950 | 14.300 | 14.500 | 14.500 | 2,493,000 |
| 2021-11-02 | 14.850 | 15.200 | 14.450 | 14.800 | 14.800 | 2,762,000 |
| 2021-11-01 | 14.800 | 15.400 | 14.500 | 14.600 | 14.600 | 4,813,000 |
| 2021-10-29 | 14.700 | 14.700 | 14.300 | 14.400 | 14.400 | 934,000 |
| 2021-10-28 | 14.450 | 15.100 | 14.300 | 14.450 | 14.450 | 1,265,000 |
| 2021-10-27 | 14.550 | 14.850 | 14.350 | 14.450 | 14.450 | 1,564,000 |
| 2021-10-26 | 14.900 | 15.650 | 14.700 | 14.700 | 14.700 | 5,942,000 |
| 2021-10-25 | 13.000 | 14.300 | 12.850 | 14.300 | 14.300 | 2,463,000 |
| 2021-10-22 | 13.700 | 13.700 | 12.700 | 13.000 | 13.000 | 2,479,000 |
← NewerPage 21 of 21 · 1,222 trading days
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.