Falcon Machine Tools Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	15.800	15.900	15.450	15.450	15.450	108,493
2026-10-21	15.750	16.100	15.750	15.900	15.900	158,113
2026-10-20	15.650	15.800	15.500	15.650	15.650	96,124
2026-10-19	15.500	15.650	15.300	15.650	15.650	271,703
2026-10-16	15.850	16.050	15.550	15.600	15.600	477,227
2026-10-15	16.100	16.100	15.750	15.800	15.800	470,006
2026-10-14	16.250	16.400	16.150	16.250	16.250	96,003
2026-10-13	16.250	16.300	16.050	16.200	16.200	210,001
2026-10-12	16.150	16.400	16.150	16.250	16.250	77,070
2026-10-08	16.200	16.250	16.050	16.150	16.150	188,062
2026-10-07	16.150	16.300	16.150	16.200	16.200	181,428
2026-10-06	16.150	16.250	16.000	16.150	16.150	184,351
2026-10-05	16.250	16.250	16.050	16.100	16.100	137,063
2026-10-02	16.400	16.500	16.150	16.300	16.300	110,065
2026-10-01	16.200	16.400	16.000	16.400	16.400	202,200
2026-09-30	16.350	16.350	16.200	16.200	16.200	137,063
2026-09-29	16.500	16.700	16.200	16.300	16.300	183,065
2026-09-24	16.450	16.700	16.300	16.450	16.450	105,001
2026-09-23	16.750	16.800	16.450	16.450	16.450	174,123
2026-09-22	16.850	17.000	16.600	16.750	16.750	454,001

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

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.