FocalTech Systems Co., Ltd. (TPE:3545)
Taiwan · Delayed Price · Currency is TWD 64.50
+1.10 (1.74%)
Aug 1, 2025, 2:38 PM CST
FocalTech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 62.50 | 63.70 | 62.20 | 63.60 | - | 0.32% | 386,599 |
| Jul 31, 2025 | 64.20 | 64.20 | 62.10 | 63.40 | 63.40 | -1.25% | 1,658,493 |
| 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 |
| Jun 20, 2025 | 60.70 | 60.90 | 59.20 | 59.30 | 59.30 | -3.10% | 688,148 |
| Jun 19, 2025 | 61.70 | 62.70 | 61.00 | 61.20 | 61.20 | -0.81% | 552,854 |
| Jun 18, 2025 | 60.70 | 62.20 | 60.70 | 61.70 | 61.70 | 1.48% | 525,531 |
| Jun 17, 2025 | 60.60 | 61.70 | 60.60 | 60.80 | 60.80 | 0.33% | 433,704 |
| Jun 16, 2025 | 60.20 | 60.70 | 59.50 | 60.60 | 60.60 | 0.33% | 392,955 |
| Jun 13, 2025 | 61.00 | 61.60 | 60.00 | 60.40 | 60.40 | -2.58% | 1,037,071 |
| Jun 12, 2025 | 62.30 | 62.30 | 61.50 | 62.00 | 62.00 | -0.32% | 434,055 |
| Jun 11, 2025 | 61.80 | 62.50 | 61.80 | 62.20 | 62.20 | 0.97% | 530,888 |
| Jun 10, 2025 | 61.70 | 62.20 | 61.50 | 61.60 | 61.60 | 0.98% | 577,530 |
| Jun 9, 2025 | 62.40 | 62.60 | 60.60 | 61.00 | 61.00 | -1.29% | 491,900 |
| Jun 6, 2025 | 61.80 | 62.50 | 61.50 | 61.80 | 61.80 | 0.16% | 488,447 |
| Jun 5, 2025 | 62.00 | 62.40 | 61.50 | 61.70 | 61.70 | 0.82% | 559,246 |
| Jun 4, 2025 | 60.80 | 61.70 | 60.50 | 61.20 | 61.20 | 2.68% | 495,227 |
| Jun 3, 2025 | 60.80 | 60.80 | 59.60 | 59.60 | 59.60 | - | 318,748 |
| Jun 2, 2025 | 62.00 | 62.00 | 59.60 | 59.60 | 59.60 | -4.64% | 652,295 |
| May 29, 2025 | 63.30 | 63.30 | 62.10 | 62.50 | 62.50 | - | 410,933 |
| May 28, 2025 | 63.00 | 63.70 | 62.20 | 62.50 | 62.50 | -0.64% | 463,095 |
| May 27, 2025 | 64.30 | 64.90 | 62.90 | 62.90 | 62.90 | -2.33% | 510,418 |
| May 26, 2025 | 65.70 | 65.70 | 64.20 | 64.40 | 64.40 | -1.08% | 591,807 |
| May 23, 2025 | 65.50 | 65.80 | 64.80 | 65.10 | 65.10 | -0.91% | 393,366 |