FocalTech Systems Co., Ltd. (TPE:3545)
Taiwan · Delayed Price · Currency is TWD 51.20
+0.20 (0.39%)
Sep 8, 2026, 1:13 PM CST
FocalTech Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 51.50 | 51.50 | 50.30 | 51.00 | 51.00 | 0.59% | 469,340 |
| Sep 4, 2026 | 50.70 | 51.30 | 50.00 | 50.70 | 50.70 | 0.60% | 638,158 |
| Sep 3, 2026 | 52.10 | 52.80 | 50.00 | 50.40 | 50.40 | -4.00% | 1,158,503 |
| Sep 2, 2026 | 50.00 | 52.80 | 49.90 | 52.50 | 52.50 | 5.21% | 2,219,254 |
| Sep 1, 2026 | 49.00 | 50.40 | 49.00 | 49.90 | 49.90 | 2.67% | 891,439 |
| Aug 31, 2026 | 49.00 | 49.35 | 48.25 | 48.60 | 48.60 | -0.82% | 591,737 |
| Aug 28, 2026 | 49.60 | 50.40 | 49.00 | 49.00 | 49.00 | -2.58% | 812,774 |
| Aug 27, 2026 | 50.50 | 50.80 | 49.55 | 50.30 | 50.30 | 0.60% | 609,221 |
| Aug 26, 2026 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | 0.10% | 540,413 |
| Aug 25, 2026 | 48.50 | 49.95 | 48.50 | 49.95 | 49.95 | -0.50% | 479,269 |
| Aug 24, 2026 | 50.40 | 50.90 | 49.95 | 50.20 | 50.20 | 0.20% | 474,288 |
| Aug 21, 2026 | 49.55 | 50.60 | 49.50 | 50.10 | 50.10 | 1.11% | 521,242 |
| Aug 20, 2026 | 50.10 | 50.40 | 49.05 | 49.55 | 49.55 | 0.30% | 360,607 |
| Aug 19, 2026 | 47.70 | 49.65 | 47.50 | 49.40 | 49.40 | 2.17% | 768,012 |
| Aug 18, 2026 | 49.40 | 49.65 | 48.25 | 48.35 | 48.35 | -2.62% | 691,806 |
| Aug 17, 2026 | 49.60 | 49.85 | 48.60 | 49.65 | 49.65 | 1.74% | 677,065 |
| Aug 14, 2026 | 51.00 | 51.00 | 48.60 | 48.80 | 48.80 | -3.17% | 929,366 |
| Aug 13, 2026 | 51.30 | 51.30 | 50.30 | 50.40 | 50.40 | -0.79% | 525,982 |
| Aug 12, 2026 | 51.40 | 51.50 | 50.60 | 50.80 | 50.80 | 0.79% | 596,945 |
| Aug 11, 2026 | 51.10 | 51.40 | 49.90 | 50.40 | 50.40 | -1.37% | 643,723 |
| Aug 10, 2026 | 50.50 | 51.50 | 50.40 | 51.10 | 51.10 | 1.39% | 794,191 |
| Aug 7, 2026 | 50.60 | 50.70 | 49.95 | 50.40 | 50.40 | -0.79% | 452,676 |
| Aug 6, 2026 | 50.00 | 50.90 | 49.10 | 50.80 | 50.80 | 0.59% | 769,252 |
| Aug 5, 2026 | 51.10 | 51.20 | 50.20 | 50.50 | 50.50 | 1.20% | 799,280 |
| Aug 4, 2026 | 48.80 | 50.60 | 48.45 | 49.90 | 49.90 | 1.25% | 788,808 |
| Aug 3, 2026 | 48.95 | 51.20 | 48.70 | 50.10 | 49.29 | 2.35% | 1,732,887 |
| Jul 31, 2026 | 47.70 | 48.95 | 47.20 | 48.95 | 48.15 | 10.00% | 1,585,482 |
| Jul 30, 2026 | 46.20 | 46.50 | 44.30 | 44.50 | 43.78 | -2.84% | 1,083,261 |
| Jul 29, 2026 | 47.20 | 49.10 | 44.15 | 45.80 | 45.06 | -1.40% | 2,065,957 |
| Jul 28, 2026 | 47.70 | 47.70 | 45.85 | 46.45 | 45.69 | -3.13% | 1,273,522 |
| Jul 27, 2026 | 48.80 | 49.60 | 47.60 | 47.95 | 47.17 | -2.44% | 686,667 |
| Jul 24, 2026 | 47.70 | 49.70 | 47.70 | 49.15 | 48.35 | -0.51% | 608,805 |
| Jul 23, 2026 | 51.20 | 51.20 | 49.05 | 49.40 | 48.60 | -1.79% | 576,307 |
| Jul 22, 2026 | 50.50 | 51.20 | 50.00 | 50.30 | 49.48 | 0.90% | 651,365 |
| Jul 21, 2026 | 47.90 | 50.50 | 47.90 | 49.85 | 49.04 | 4.51% | 1,406,593 |
| Jul 20, 2026 | 49.10 | 49.50 | 46.10 | 47.70 | 46.92 | -1.65% | 1,192,420 |
| Jul 17, 2026 | 51.00 | 51.10 | 48.50 | 48.50 | 47.71 | -6.73% | 1,657,344 |
| Jul 16, 2026 | 53.30 | 53.30 | 51.90 | 52.00 | 51.15 | -3.53% | 960,544 |
| Jul 15, 2026 | 54.60 | 54.60 | 53.40 | 53.90 | 53.02 | 1.32% | 715,261 |
| Jul 14, 2026 | 56.30 | 56.30 | 51.50 | 53.20 | 52.33 | -4.14% | 1,490,936 |
| Jul 13, 2026 | 58.50 | 58.70 | 54.70 | 55.50 | 54.60 | -3.65% | 1,842,249 |
| Jul 9, 2026 | 56.60 | 59.50 | 56.20 | 57.60 | 56.66 | -1.03% | 1,418,943 |
| Jul 8, 2026 | 57.60 | 58.30 | 55.80 | 58.20 | 57.25 | 1.93% | 1,112,711 |
| Jul 7, 2026 | 59.10 | 60.80 | 56.90 | 57.10 | 56.17 | -2.39% | 2,511,967 |
| Jul 6, 2026 | 58.10 | 60.20 | 57.70 | 58.50 | 57.55 | 2.45% | 2,297,608 |
| Jul 3, 2026 | 57.10 | 58.40 | 57.00 | 57.10 | 56.17 | -0.35% | 1,396,021 |
| Jul 2, 2026 | 55.20 | 57.30 | 55.00 | 57.30 | 56.37 | 2.50% | 940,847 |
| Jul 1, 2026 | 57.00 | 57.80 | 55.80 | 55.90 | 54.99 | 0.54% | 1,573,183 |
| Jun 30, 2026 | 56.30 | 56.30 | 54.70 | 55.60 | 54.70 | 1.65% | 935,306 |
| Jun 29, 2026 | 55.10 | 56.00 | 54.70 | 54.70 | 53.81 | 0.37% | 879,714 |