FocalTech Systems Co., Ltd. (3545.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 83.00 | 83.50 | 81.60 | 82.70 | 82.70 | 998,061 |
| 09 May 2024 | 85.90 | 85.90 | 83.00 | 83.00 | 83.00 | 1,144,240 |
| 08 May 2024 | 86.00 | 86.80 | 84.90 | 85.00 | 85.00 | 1,315,937 |
| 07 May 2024 | 87.10 | 87.30 | 84.70 | 85.60 | 85.60 | 1,904,504 |
| 06 May 2024 | 86.20 | 86.80 | 85.20 | 86.70 | 86.70 | 1,573,801 |
| 03 May 2024 | 85.90 | 86.60 | 84.20 | 84.80 | 84.80 | 1,318,562 |
| 02 May 2024 | 84.50 | 85.90 | 84.10 | 84.90 | 84.90 | 1,132,900 |
| 30 Apr 2024 | 86.00 | 86.30 | 84.30 | 84.40 | 84.40 | 1,087,749 |
| 29 Apr 2024 | 83.50 | 85.20 | 83.10 | 85.20 | 85.20 | 1,448,772 |
| 26 Apr 2024 | 82.70 | 83.40 | 82.30 | 82.50 | 82.50 | 983,913 |
| 25 Apr 2024 | 82.90 | 83.40 | 81.80 | 82.20 | 82.20 | 897,987 |
| 24 Apr 2024 | 82.80 | 83.70 | 82.60 | 83.40 | 83.40 | 1,084,644 |
| 23 Apr 2024 | 81.80 | 82.90 | 80.60 | 81.60 | 81.60 | 1,343,980 |
| 22 Apr 2024 | 81.50 | 82.20 | 79.60 | 79.60 | 79.60 | 1,839,925 |
| 19 Apr 2024 | 83.50 | 84.70 | 79.90 | 81.70 | 81.70 | 2,476,108 |
| 18 Apr 2024 | 85.20 | 85.50 | 83.70 | 84.50 | 84.50 | 1,200,206 |
| 17 Apr 2024 | 84.50 | 85.80 | 84.50 | 85.20 | 85.20 | 1,682,808 |
| 16 Apr 2024 | 87.20 | 87.30 | 83.40 | 83.80 | 83.80 | 3,410,406 |
| 15 Apr 2024 | 88.80 | 88.80 | 87.10 | 87.30 | 87.30 | 2,452,719 |
| 12 Apr 2024 | 90.10 | 90.60 | 89.10 | 89.30 | 89.30 | 1,857,326 |
| 11 Apr 2024 | 91.50 | 92.10 | 89.80 | 89.80 | 89.80 | 2,859,455 |
| 10 Apr 2024 | 90.90 | 93.00 | 90.40 | 92.50 | 92.50 | 2,854,772 |
| 09 Apr 2024 | 90.40 | 91.10 | 89.70 | 90.60 | 90.60 | 2,143,843 |
| 08 Apr 2024 | 91.20 | 91.60 | 90.20 | 90.30 | 90.30 | 1,852,820 |
| 03 Apr 2024 | 93.40 | 93.50 | 90.90 | 91.10 | 91.10 | 2,869,309 |
| 02 Apr 2024 | 95.20 | 96.40 | 94.00 | 94.10 | 94.10 | 1,972,476 |
| 01 Apr 2024 | 94.50 | 95.50 | 94.00 | 94.90 | 94.90 | 2,480,493 |
| 29 Mar 2024 | 94.70 | 96.50 | 94.70 | 94.80 | 94.80 | 1,793,000 |
| 28 Mar 2024 | 95.50 | 96.00 | 94.50 | 94.60 | 94.60 | 2,904,527 |
| 27 Mar 2024 | 95.00 | 96.80 | 94.80 | 95.30 | 95.30 | 6,086,162 |
| 26 Mar 2024 | 95.70 | 96.50 | 94.50 | 94.70 | 94.70 | 6,273,758 |
| 25 Mar 2024 | 94.70 | 97.00 | 94.20 | 95.20 | 95.20 | 9,715,371 |
| 22 Mar 2024 | 91.20 | 94.20 | 89.70 | 92.70 | 92.70 | 7,053,115 |
| 21 Mar 2024 | 90.30 | 91.00 | 88.10 | 90.50 | 90.50 | 4,742,538 |
| 20 Mar 2024 | 91.30 | 92.70 | 90.20 | 90.20 | 90.20 | 1,590,020 |
| 19 Mar 2024 | 93.10 | 93.10 | 90.80 | 91.20 | 91.20 | 1,986,298 |
| 18 Mar 2024 | 90.30 | 93.50 | 90.20 | 93.00 | 93.00 | 1,959,609 |
| 15 Mar 2024 | 90.20 | 91.60 | 90.00 | 90.00 | 90.00 | 1,617,581 |
| 14 Mar 2024 | 91.90 | 92.60 | 90.80 | 90.90 | 90.90 | 1,879,293 |
| 13 Mar 2024 | 93.70 | 95.40 | 91.80 | 91.90 | 91.90 | 3,416,161 |
| 12 Mar 2024 | 94.50 | 94.60 | 93.00 | 93.20 | 93.20 | 2,417,020 |
| 11 Mar 2024 | 92.90 | 95.00 | 92.50 | 94.20 | 94.20 | 2,578,176 |
| 08 Mar 2024 | 96.40 | 96.40 | 92.50 | 92.80 | 92.80 | 3,502,094 |
| 07 Mar 2024 | 96.70 | 98.50 | 94.40 | 94.50 | 94.50 | 4,856,969 |
| 06 Mar 2024 | 97.50 | 98.80 | 96.50 | 96.60 | 96.60 | 3,381,654 |
| 05 Mar 2024 | 99.00 | 99.70 | 97.50 | 98.20 | 98.20 | 3,249,649 |
| 04 Mar 2024 | 101.00 | 101.00 | 98.80 | 98.80 | 98.80 | 2,857,605 |
| 01 Mar 2024 | 97.80 | 100.50 | 97.80 | 99.20 | 99.20 | 3,869,358 |
| 29 Feb 2024 | 97.90 | 98.70 | 97.10 | 97.50 | 97.50 | 3,510,945 |
| 27 Feb 2024 | 99.30 | 101.00 | 97.40 | 98.50 | 98.50 | 4,903,208 |
| 26 Feb 2024 | 103.50 | 103.50 | 99.20 | 99.20 | 99.20 | 6,288,214 |
| 23 Feb 2024 | 106.50 | 107.00 | 103.50 | 104.00 | 104.00 | 4,014,609 |
| 22 Feb 2024 | 106.00 | 106.50 | 103.00 | 105.50 | 105.50 | 4,549,978 |
| 21 Feb 2024 | 109.50 | 112.00 | 105.00 | 105.00 | 105.00 | 14,273,249 |
| 20 Feb 2024 | 106.50 | 109.50 | 105.50 | 108.50 | 108.50 | 11,577,640 |
| 19 Feb 2024 | 103.50 | 107.00 | 101.50 | 105.50 | 105.50 | 5,871,440 |
| 16 Feb 2024 | 102.50 | 104.50 | 101.00 | 103.00 | 103.00 | 4,958,562 |
| 15 Feb 2024 | 101.00 | 102.00 | 99.60 | 101.50 | 101.50 | 4,317,834 |
| 05 Feb 2024 | 102.00 | 102.50 | 99.10 | 99.20 | 99.20 | 4,508,872 |
| 02 Feb 2024 | 97.20 | 103.00 | 97.20 | 101.50 | 101.50 | 8,290,346 |
| 01 Feb 2024 | 99.80 | 99.80 | 96.50 | 96.50 | 96.50 | 4,719,472 |
| 31 Jan 2024 | 100.00 | 104.00 | 99.00 | 99.10 | 99.10 | 9,061,981 |
| 30 Jan 2024 | 101.00 | 101.50 | 99.00 | 99.10 | 99.10 | 2,528,914 |
| 29 Jan 2024 | 99.80 | 101.50 | 98.50 | 101.00 | 101.00 | 2,382,715 |
| 26 Jan 2024 | 100.50 | 102.00 | 99.60 | 99.80 | 99.80 | 3,126,466 |
| 25 Jan 2024 | 102.50 | 104.00 | 100.00 | 100.50 | 100.50 | 5,466,484 |
| 24 Jan 2024 | 108.50 | 108.50 | 102.00 | 102.00 | 102.00 | 11,006,370 |
| 23 Jan 2024 | 101.50 | 108.00 | 99.60 | 108.00 | 108.00 | 13,288,404 |
| 22 Jan 2024 | 98.80 | 100.50 | 97.90 | 100.50 | 100.50 | 2,863,254 |
| 19 Jan 2024 | 100.00 | 101.00 | 96.50 | 97.60 | 97.60 | 3,849,363 |
| 18 Jan 2024 | 99.40 | 99.60 | 96.50 | 97.80 | 97.80 | 2,970,499 |
| 17 Jan 2024 | 101.00 | 102.50 | 98.40 | 98.80 | 98.80 | 3,242,309 |
| 16 Jan 2024 | 102.50 | 102.50 | 100.00 | 101.00 | 101.00 | 2,660,684 |
| 15 Jan 2024 | 103.50 | 105.50 | 102.00 | 102.50 | 102.50 | 2,824,008 |
| 12 Jan 2024 | 104.50 | 105.00 | 102.50 | 103.00 | 103.00 | 1,684,663 |
| 11 Jan 2024 | 105.00 | 105.50 | 103.50 | 105.00 | 105.00 | 2,075,077 |
| 10 Jan 2024 | 104.00 | 105.50 | 102.00 | 105.00 | 105.00 | 3,012,034 |
| 09 Jan 2024 | 105.00 | 105.00 | 102.00 | 103.50 | 103.50 | 2,740,688 |
| 08 Jan 2024 | 107.00 | 108.00 | 104.00 | 104.00 | 104.00 | 2,040,157 |
| 05 Jan 2024 | 106.00 | 108.50 | 105.50 | 106.50 | 106.50 | 2,405,822 |
| 04 Jan 2024 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 2,147,451 |
| 03 Jan 2024 | 107.00 | 108.50 | 105.00 | 106.00 | 106.00 | 3,246,923 |
| 02 Jan 2024 | 112.50 | 112.50 | 107.50 | 107.50 | 107.50 | 4,021,102 |
| 29 Dec 2023 | 111.50 | 113.50 | 109.50 | 112.50 | 112.50 | 4,810,359 |
| 28 Dec 2023 | 115.00 | 115.00 | 109.00 | 110.50 | 110.50 | 7,044,253 |
| 27 Dec 2023 | 108.50 | 114.50 | 108.50 | 113.00 | 113.00 | 8,281,647 |
| 26 Dec 2023 | 109.00 | 112.00 | 108.00 | 108.50 | 108.50 | 4,261,085 |
| 25 Dec 2023 | 109.50 | 110.00 | 107.00 | 108.00 | 108.00 | 1,658,809 |
| 22 Dec 2023 | 109.50 | 110.00 | 108.00 | 108.50 | 108.50 | 2,420,739 |
| 21 Dec 2023 | 111.00 | 112.50 | 107.50 | 108.50 | 108.50 | 5,002,317 |
| 20 Dec 2023 | 114.50 | 114.50 | 111.50 | 112.50 | 112.50 | 3,384,056 |
| 19 Dec 2023 | 114.00 | 115.00 | 111.00 | 112.50 | 112.50 | 5,166,543 |
| 18 Dec 2023 | 115.00 | 119.00 | 113.50 | 114.50 | 114.50 | 5,687,862 |
| 15 Dec 2023 | 117.50 | 118.00 | 113.50 | 114.00 | 114.00 | 4,413,065 |
| 14 Dec 2023 | 118.00 | 118.50 | 116.50 | 116.50 | 116.50 | 3,336,593 |
| 13 Dec 2023 | 119.00 | 119.50 | 116.00 | 116.50 | 116.50 | 3,367,629 |
| 12 Dec 2023 | 121.00 | 121.50 | 116.50 | 117.50 | 117.50 | 4,313,658 |
| 11 Dec 2023 | 121.50 | 122.00 | 117.50 | 119.50 | 119.50 | 5,191,520 |
| 08 Dec 2023 | 124.00 | 125.00 | 121.00 | 121.50 | 121.50 | 3,924,208 |
| 07 Dec 2023 | 122.50 | 123.50 | 120.00 | 121.50 | 121.50 | 6,039,241 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.