FocalTech Systems Co., Ltd. (TPE:3545)
Taiwan · Delayed Price · Currency is TWD 68.80
-1.10 (-1.57%)
Aug 29, 2025, 2:38 PM CST
FocalTech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 70.20 | 70.50 | 68.70 | 68.80 | 68.80 | -1.57% | 1,344,549 |
| Aug 28, 2025 | 70.80 | 72.80 | 69.80 | 69.90 | 69.90 | - | 3,823,833 |
| Aug 27, 2025 | 70.10 | 70.50 | 69.70 | 69.90 | 69.90 | -0.14% | 1,278,746 |
| Aug 26, 2025 | 69.20 | 70.80 | 69.20 | 70.00 | 70.00 | 1.16% | 2,299,250 |
| Aug 25, 2025 | 68.00 | 69.50 | 67.90 | 69.20 | 69.20 | 2.98% | 1,847,271 |
| Aug 22, 2025 | 66.70 | 67.80 | 66.10 | 67.20 | 67.20 | 0.90% | 1,077,832 |
| Aug 21, 2025 | 66.00 | 66.90 | 66.00 | 66.60 | 66.60 | 0.60% | 593,129 |
| Aug 20, 2025 | 67.60 | 67.80 | 65.80 | 66.20 | 66.20 | -2.79% | 1,917,698 |
| Aug 19, 2025 | 69.10 | 69.90 | 68.00 | 68.10 | 68.10 | -1.45% | 1,902,174 |
| Aug 18, 2025 | 68.80 | 69.20 | 68.00 | 69.10 | 69.10 | -0.72% | 3,088,620 |
| Aug 15, 2025 | 66.60 | 69.80 | 65.60 | 69.60 | 69.60 | 4.35% | 4,520,964 |
| Aug 14, 2025 | 66.00 | 66.90 | 65.60 | 66.70 | 66.70 | 1.68% | 878,076 |
| Aug 13, 2025 | 67.00 | 67.50 | 65.30 | 65.60 | 65.60 | -0.61% | 1,604,932 |
| Aug 12, 2025 | 64.60 | 66.50 | 64.50 | 66.00 | 66.00 | 2.17% | 1,117,778 |
| Aug 11, 2025 | 64.50 | 65.30 | 64.00 | 64.60 | 64.60 | -1.07% | 1,236,546 |
| Aug 8, 2025 | 66.20 | 67.20 | 65.30 | 65.30 | 65.30 | -1.36% | 1,023,649 |
| Aug 7, 2025 | 67.00 | 67.30 | 66.20 | 66.20 | 66.20 | -0.30% | 655,324 |
| Aug 6, 2025 | 66.70 | 68.00 | 66.30 | 66.40 | 66.40 | -0.75% | 938,334 |
| Aug 5, 2025 | 66.50 | 67.50 | 65.80 | 66.90 | 66.90 | 2.14% | 1,441,342 |
| Aug 4, 2025 | 64.20 | 65.70 | 63.50 | 65.50 | 65.50 | 1.55% | 739,850 |
| Aug 1, 2025 | 62.50 | 65.10 | 62.20 | 64.50 | 64.50 | 1.74% | 1,079,702 |
| Jul 31, 2025 | 64.20 | 64.20 | 62.10 | 63.40 | 63.40 | -1.25% | 1,661,544 |
| Jul 30, 2025 | 65.10 | 65.20 | 63.70 | 64.20 | 64.20 | -0.31% | 578,499 |
| Jul 29, 2025 | 65.40 | 65.90 | 64.20 | 64.40 | 64.40 | -1.38% | 633,556 |
| Jul 28, 2025 | 67.10 | 67.10 | 65.20 | 65.30 | 65.30 | -1.06% | 724,849 |
| Jul 25, 2025 | 66.00 | 67.70 | 66.00 | 66.00 | 66.00 | -1.05% | 1,210,223 |
| Jul 24, 2025 | 66.80 | 67.50 | 65.00 | 66.70 | 66.70 | 0.91% | 1,627,161 |
| Jul 23, 2025 | 62.90 | 66.30 | 62.90 | 66.10 | 66.10 | 3.93% | 1,320,633 |
| Jul 22, 2025 | 67.10 | 67.10 | 63.60 | 63.60 | 63.60 | -4.22% | 1,087,310 |
| Jul 21, 2025 | 67.10 | 67.10 | 66.10 | 66.40 | 66.40 | -0.15% | 681,499 |
| Jul 18, 2025 | 68.10 | 68.40 | 66.40 | 66.50 | 66.50 | -1.48% | 1,089,235 |
| Jul 17, 2025 | 66.70 | 67.80 | 66.60 | 67.50 | 67.50 | 2.27% | 1,307,546 |
| Jul 16, 2025 | 66.00 | 66.80 | 65.70 | 66.00 | 66.00 | 0.76% | 1,260,550 |
| Jul 15, 2025 | 63.80 | 65.60 | 63.80 | 65.50 | 65.50 | 2.83% | 989,682 |
| Jul 14, 2025 | 64.00 | 64.50 | 63.60 | 63.70 | 63.70 | -1.55% | 722,431 |
| Jul 11, 2025 | 64.70 | 65.50 | 64.40 | 64.70 | 64.70 | -0.15% | 667,624 |
| Jul 10, 2025 | 65.00 | 66.20 | 64.70 | 64.80 | 64.80 | -1.52% | 915,271 |
| Jul 9, 2025 | 65.00 | 65.80 | 64.40 | 65.80 | 65.80 | 2.33% | 926,054 |
| Jul 8, 2025 | 64.50 | 64.80 | 63.60 | 64.30 | 64.30 | -1.38% | 707,745 |
| Jul 7, 2025 | 65.70 | 65.90 | 64.90 | 65.20 | 65.20 | -1.66% | 627,717 |
| Jul 4, 2025 | 67.50 | 67.50 | 65.90 | 66.30 | 66.30 | -0.75% | 809,049 |
| Jul 3, 2025 | 66.50 | 67.10 | 66.20 | 66.80 | 66.80 | 1.52% | 1,517,285 |
| Jul 2, 2025 | 65.70 | 66.30 | 65.10 | 65.80 | 65.80 | 0.77% | 944,554 |
| Jul 1, 2025 | 66.10 | 66.50 | 65.20 | 65.30 | 65.30 | -1.21% | 1,911,775 |
| Jun 30, 2025 | 66.30 | 66.70 | 65.20 | 66.10 | 66.10 | -1.64% | 3,768,996 |
| Jun 27, 2025 | 62.80 | 68.90 | 62.70 | 67.20 | 67.20 | 7.18% | 7,196,755 |
| Jun 26, 2025 | 61.20 | 64.00 | 61.20 | 62.70 | 62.70 | 2.62% | 1,141,820 |
| Jun 25, 2025 | 62.20 | 62.30 | 61.00 | 61.10 | 61.10 | -0.49% | 339,978 |
| Jun 24, 2025 | 60.10 | 61.70 | 60.10 | 61.40 | 61.40 | 5.14% | 893,867 |
| Jun 23, 2025 | 57.50 | 59.20 | 57.20 | 58.40 | 58.40 | -1.52% | 595,967 |