FocalTech Systems Co., Ltd. (TPE:3545)
Taiwan · Delayed Price · Currency is TWD 51.70
+0.70 (1.37%)
At close: Dec 22, 2025
FocalTech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 52.50 | 52.50 | 50.50 | 50.50 | - | -2.32% | 821,236 |
| Dec 22, 2025 | 51.10 | 51.80 | 51.00 | 51.70 | 51.70 | 1.37% | 593,028 |
| Dec 19, 2025 | 51.40 | 51.70 | 50.20 | 51.00 | 51.00 | 1.19% | 778,163 |
| Dec 18, 2025 | 51.50 | 52.20 | 50.30 | 50.40 | 50.40 | -1.75% | 827,909 |
| Dec 17, 2025 | 50.40 | 52.90 | 50.40 | 51.30 | 51.30 | 1.38% | 1,600,044 |
| Dec 16, 2025 | 50.10 | 50.70 | 49.55 | 50.60 | 50.60 | -0.20% | 815,211 |
| Dec 15, 2025 | 50.00 | 51.10 | 49.90 | 50.70 | 50.70 | -0.39% | 459,696 |
| Dec 12, 2025 | 51.20 | 51.60 | 50.70 | 50.90 | 50.90 | -0.39% | 556,630 |
| Dec 11, 2025 | 50.90 | 51.60 | 50.50 | 51.10 | 51.10 | 0.39% | 596,042 |
| Dec 10, 2025 | 51.70 | 51.70 | 50.60 | 50.90 | 50.90 | -1.55% | 608,640 |
| Dec 9, 2025 | 51.70 | 52.40 | 51.00 | 51.70 | 51.70 | - | 605,178 |
| Dec 8, 2025 | 50.80 | 52.00 | 50.80 | 51.70 | 51.70 | 1.57% | 611,199 |
| Dec 5, 2025 | 52.00 | 52.20 | 50.50 | 50.90 | 50.90 | -2.49% | 906,404 |
| Dec 4, 2025 | 52.40 | 53.00 | 51.90 | 52.20 | 52.20 | -0.76% | 543,834 |
| Dec 3, 2025 | 52.20 | 52.90 | 51.90 | 52.60 | 52.60 | 2.14% | 714,217 |
| Dec 2, 2025 | 51.50 | 53.30 | 51.50 | 51.50 | 51.50 | - | 750,857 |
| Dec 1, 2025 | 52.20 | 53.00 | 51.50 | 51.50 | 51.50 | -2.65% | 744,701 |
| Nov 28, 2025 | 52.90 | 53.40 | 52.60 | 52.90 | 52.90 | 0.57% | 738,612 |
| Nov 27, 2025 | 52.90 | 53.20 | 52.10 | 52.60 | 52.60 | -0.57% | 806,937 |
| Nov 26, 2025 | 52.30 | 52.90 | 52.00 | 52.90 | 52.90 | 3.12% | 1,202,795 |
| Nov 25, 2025 | 50.10 | 51.40 | 50.00 | 51.30 | 51.30 | 4.48% | 1,430,758 |
| Nov 24, 2025 | 49.70 | 50.00 | 48.70 | 49.10 | 49.10 | 0.31% | 5,085,560 |
| Nov 21, 2025 | 49.05 | 50.40 | 48.75 | 48.95 | 48.95 | -1.31% | 1,325,604 |
| Nov 20, 2025 | 50.10 | 50.60 | 49.50 | 49.60 | 49.60 | -0.10% | 1,555,903 |
| Nov 19, 2025 | 51.00 | 51.90 | 49.50 | 49.65 | 49.65 | -3.78% | 2,472,947 |
| Nov 18, 2025 | 53.10 | 53.20 | 51.30 | 51.60 | 51.60 | -1.90% | 1,678,765 |
| Nov 17, 2025 | 53.60 | 53.90 | 52.50 | 52.60 | 52.60 | -1.31% | 1,167,755 |
| Nov 14, 2025 | 53.60 | 55.00 | 53.30 | 53.30 | 53.30 | -3.09% | 1,984,584 |
| Nov 13, 2025 | 55.10 | 55.60 | 54.50 | 55.00 | 55.00 | - | 857,473 |
| Nov 12, 2025 | 53.60 | 55.70 | 53.60 | 55.00 | 55.00 | 2.42% | 1,071,907 |
| Nov 11, 2025 | 53.60 | 54.90 | 53.60 | 53.70 | 53.70 | -0.56% | 1,053,281 |
| Nov 10, 2025 | 55.70 | 55.70 | 54.00 | 54.00 | 54.00 | -3.57% | 1,359,555 |
| Nov 7, 2025 | 56.70 | 56.70 | 56.00 | 56.00 | 56.00 | -1.93% | 820,820 |
| Nov 6, 2025 | 58.00 | 58.60 | 56.90 | 57.10 | 57.10 | -1.38% | 1,012,268 |
| Nov 5, 2025 | 55.00 | 58.00 | 55.00 | 57.90 | 57.90 | 2.12% | 1,144,140 |
| Nov 4, 2025 | 58.90 | 58.90 | 56.70 | 56.70 | 56.70 | -2.24% | 1,099,272 |
| Nov 3, 2025 | 59.00 | 59.40 | 58.00 | 58.00 | 58.00 | -2.03% | 1,182,393 |
| Oct 31, 2025 | 59.80 | 60.10 | 59.20 | 59.20 | 59.20 | -0.67% | 1,148,459 |
| Oct 30, 2025 | 60.80 | 61.20 | 59.40 | 59.60 | 59.60 | -1.32% | 1,546,200 |
| Oct 29, 2025 | 60.60 | 61.30 | 60.40 | 60.40 | 60.40 | -0.33% | 934,409 |
| Oct 28, 2025 | 61.70 | 61.90 | 60.60 | 60.60 | 60.60 | -1.78% | 895,106 |
| Oct 27, 2025 | 62.00 | 62.00 | 60.90 | 61.70 | 61.70 | 0.49% | 904,641 |
| Oct 23, 2025 | 62.30 | 62.50 | 61.30 | 61.40 | 61.40 | -1.76% | 749,274 |
| Oct 22, 2025 | 62.90 | 63.20 | 62.10 | 62.50 | 62.50 | -0.64% | 873,409 |
| Oct 21, 2025 | 61.20 | 63.20 | 61.20 | 62.90 | 62.90 | 3.45% | 1,617,828 |
| Oct 20, 2025 | 61.80 | 62.50 | 60.80 | 60.80 | 60.80 | -1.14% | 1,023,690 |
| Oct 17, 2025 | 62.00 | 62.40 | 60.70 | 61.50 | 61.50 | -1.60% | 1,569,922 |
| Oct 16, 2025 | 61.50 | 63.00 | 60.40 | 62.50 | 62.50 | 2.12% | 2,019,527 |
| Oct 15, 2025 | 62.20 | 62.20 | 61.20 | 61.20 | 61.20 | - | 875,083 |
| Oct 14, 2025 | 63.10 | 63.70 | 61.10 | 61.20 | 61.20 | -1.13% | 1,301,256 |