FocalTech Systems Co., Ltd. (TPE:3545)
Taiwan · Delayed Price · Currency is TWD 66.60
+0.50 (0.76%)
Sep 30, 2025, 1:35 PM CST
FocalTech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 66.20 | 66.50 | 65.70 | 66.10 | 66.10 | - | 936,922 |
| Sep 26, 2025 | 67.60 | 67.60 | 65.70 | 66.10 | 66.10 | -2.65% | 2,050,395 |
| Sep 25, 2025 | 66.80 | 68.70 | 66.60 | 67.90 | 67.90 | 1.65% | 2,004,031 |
| Sep 24, 2025 | 67.50 | 67.90 | 66.50 | 66.80 | 66.80 | -0.89% | 1,324,957 |
| Sep 23, 2025 | 70.00 | 70.00 | 67.20 | 67.40 | 67.40 | -2.32% | 1,709,273 |
| Sep 22, 2025 | 69.20 | 69.80 | 68.60 | 69.00 | 69.00 | -1.57% | 1,197,794 |
| Sep 19, 2025 | 70.90 | 71.00 | 69.40 | 70.10 | 70.10 | 0.14% | 1,891,569 |
| Sep 18, 2025 | 70.30 | 71.30 | 69.70 | 70.00 | 70.00 | 0.72% | 2,154,017 |
| Sep 17, 2025 | 68.80 | 71.00 | 68.40 | 69.50 | 69.50 | 1.31% | 3,247,064 |
| Sep 16, 2025 | 66.80 | 68.70 | 66.60 | 68.60 | 68.60 | 3.16% | 2,132,144 |
| Sep 15, 2025 | 66.60 | 68.10 | 66.40 | 66.50 | 66.50 | -0.45% | 1,175,996 |
| Sep 12, 2025 | 67.00 | 68.40 | 66.60 | 66.80 | 66.80 | 1.06% | 1,567,061 |
| Sep 11, 2025 | 66.40 | 67.20 | 65.80 | 66.10 | 66.10 | -0.45% | 1,806,164 |
| Sep 10, 2025 | 67.60 | 68.00 | 66.30 | 66.40 | 66.40 | -1.92% | 1,881,267 |
| Sep 9, 2025 | 67.10 | 67.90 | 66.30 | 67.70 | 67.70 | 1.20% | 1,293,122 |
| Sep 8, 2025 | 66.50 | 67.70 | 66.50 | 66.90 | 66.90 | -1.18% | 1,363,563 |
| Sep 5, 2025 | 67.70 | 68.00 | 67.10 | 67.70 | 65.96 | 0.15% | 1,294,053 |
| Sep 4, 2025 | 69.40 | 69.80 | 67.60 | 67.60 | 65.87 | -2.59% | 1,971,318 |
| Sep 3, 2025 | 68.50 | 69.50 | 68.00 | 69.40 | 67.62 | 1.91% | 1,307,962 |
| Sep 2, 2025 | 69.10 | 69.70 | 67.50 | 68.10 | 66.35 | -0.58% | 1,178,811 |
| Sep 1, 2025 | 68.60 | 68.90 | 67.30 | 68.50 | 66.74 | -0.44% | 1,229,625 |
| Aug 29, 2025 | 70.20 | 70.50 | 68.70 | 68.80 | 67.04 | -1.57% | 1,347,549 |
| Aug 28, 2025 | 70.80 | 72.80 | 69.80 | 69.90 | 68.11 | - | 3,823,833 |
| Aug 27, 2025 | 70.10 | 70.50 | 69.70 | 69.90 | 68.11 | -0.14% | 1,278,746 |
| Aug 26, 2025 | 69.20 | 70.80 | 69.20 | 70.00 | 68.20 | 1.16% | 2,299,250 |
| Aug 25, 2025 | 68.00 | 69.50 | 67.90 | 69.20 | 67.43 | 2.98% | 1,847,271 |
| Aug 22, 2025 | 66.70 | 67.80 | 66.10 | 67.20 | 65.48 | 0.90% | 1,077,832 |
| Aug 21, 2025 | 66.00 | 66.90 | 66.00 | 66.60 | 64.89 | 0.60% | 593,129 |
| Aug 20, 2025 | 67.60 | 67.80 | 65.80 | 66.20 | 64.50 | -2.79% | 1,917,698 |
| Aug 19, 2025 | 69.10 | 69.90 | 68.00 | 68.10 | 66.35 | -1.45% | 1,902,174 |
| Aug 18, 2025 | 68.80 | 69.20 | 68.00 | 69.10 | 67.33 | -0.72% | 3,088,620 |
| Aug 15, 2025 | 66.60 | 69.80 | 65.60 | 69.60 | 67.82 | 4.35% | 4,520,964 |
| Aug 14, 2025 | 66.00 | 66.90 | 65.60 | 66.70 | 64.99 | 1.68% | 878,076 |
| Aug 13, 2025 | 67.00 | 67.50 | 65.30 | 65.60 | 63.92 | -0.61% | 1,604,932 |
| Aug 12, 2025 | 64.60 | 66.50 | 64.50 | 66.00 | 64.31 | 2.17% | 1,117,778 |
| Aug 11, 2025 | 64.50 | 65.30 | 64.00 | 64.60 | 62.94 | -1.07% | 1,236,546 |
| Aug 8, 2025 | 66.20 | 67.20 | 65.30 | 65.30 | 63.63 | -1.36% | 1,023,649 |
| Aug 7, 2025 | 67.00 | 67.30 | 66.20 | 66.20 | 64.50 | -0.30% | 655,324 |
| Aug 6, 2025 | 66.70 | 68.00 | 66.30 | 66.40 | 64.70 | -0.75% | 938,334 |
| Aug 5, 2025 | 66.50 | 67.50 | 65.80 | 66.90 | 65.18 | 2.14% | 1,441,342 |
| Aug 4, 2025 | 64.20 | 65.70 | 63.50 | 65.50 | 63.82 | 1.55% | 739,850 |
| Aug 1, 2025 | 62.50 | 65.10 | 62.20 | 64.50 | 62.85 | 1.74% | 1,079,702 |
| Jul 31, 2025 | 64.20 | 64.20 | 62.10 | 63.40 | 61.77 | -1.25% | 1,661,544 |
| Jul 30, 2025 | 65.10 | 65.20 | 63.70 | 64.20 | 62.55 | -0.31% | 578,499 |
| Jul 29, 2025 | 65.40 | 65.90 | 64.20 | 64.40 | 62.75 | -1.38% | 633,556 |
| Jul 28, 2025 | 67.10 | 67.10 | 65.20 | 65.30 | 63.63 | -1.06% | 724,849 |
| Jul 25, 2025 | 66.00 | 67.70 | 66.00 | 66.00 | 64.31 | -1.05% | 1,210,223 |
| Jul 24, 2025 | 66.80 | 67.50 | 65.00 | 66.70 | 64.99 | 0.91% | 1,627,161 |
| Jul 23, 2025 | 62.90 | 66.30 | 62.90 | 66.10 | 64.40 | 3.93% | 1,320,633 |
| Jul 22, 2025 | 67.10 | 67.10 | 63.60 | 63.60 | 61.97 | -4.22% | 1,087,310 |