FocalTech Systems Co., Ltd. (TPE:3545)
Taiwan · Delayed Price · Currency is TWD 51.20
+1.50 (3.02%)
Oct 16, 2026, 1:30 PM CST
FocalTech Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 49.70 | 52.20 | 49.70 | 51.20 | 51.20 | 3.02% | 1,484,804 |
| Oct 15, 2026 | 50.20 | 50.40 | 49.30 | 49.70 | 49.70 | -1.00% | 756,007 |
| Oct 14, 2026 | 50.20 | 50.50 | 49.40 | 50.20 | 50.20 | 1.62% | 896,959 |
| Oct 13, 2026 | 48.55 | 49.60 | 48.10 | 49.40 | 49.40 | 1.13% | 956,033 |
| Oct 12, 2026 | 48.50 | 48.95 | 48.50 | 48.85 | 48.85 | -0.31% | 392,800 |
| Oct 8, 2026 | 49.10 | 49.80 | 48.90 | 49.00 | 49.00 | -1.01% | 625,123 |
| Oct 7, 2026 | 50.20 | 50.30 | 49.30 | 49.50 | 49.50 | -1.20% | 742,196 |
| Oct 6, 2026 | 50.60 | 50.70 | 50.10 | 50.10 | 50.10 | -0.60% | 504,121 |
| Oct 5, 2026 | 52.50 | 52.50 | 50.40 | 50.40 | 50.40 | -2.14% | 661,746 |
| Oct 2, 2026 | 51.90 | 51.90 | 50.90 | 51.50 | 51.50 | -0.19% | 521,236 |
| Oct 1, 2026 | 52.50 | 53.00 | 51.60 | 51.60 | 51.60 | -0.39% | 662,736 |
| Sep 30, 2026 | 51.90 | 52.10 | 51.00 | 51.80 | 51.80 | -0.19% | 950,180 |
| Sep 29, 2026 | 51.00 | 52.60 | 51.00 | 51.90 | 51.90 | 1.76% | 503,026 |
| Sep 24, 2026 | 50.50 | 51.30 | 50.50 | 51.00 | 51.00 | -0.58% | 386,758 |
| Sep 23, 2026 | 52.00 | 52.70 | 51.10 | 51.30 | 51.30 | -1.35% | 412,175 |
| Sep 22, 2026 | 51.80 | 52.90 | 51.30 | 52.00 | 52.00 | 0.58% | 804,403 |
| Sep 21, 2026 | 52.40 | 53.40 | 51.50 | 51.70 | 51.70 | 0.19% | 524,311 |
| Sep 18, 2026 | 49.90 | 51.80 | 49.90 | 51.60 | 51.60 | 2.18% | 948,988 |
| Sep 17, 2026 | 50.10 | 50.90 | 50.10 | 50.50 | 50.50 | 1.30% | 490,007 |
| Sep 16, 2026 | 48.75 | 50.00 | 48.75 | 49.85 | 49.85 | 2.89% | 462,992 |
| Sep 15, 2026 | 49.80 | 49.80 | 48.30 | 48.45 | 48.45 | -1.22% | 415,935 |
| Sep 14, 2026 | 47.70 | 49.55 | 47.70 | 49.05 | 49.05 | 1.03% | 529,874 |
| Sep 11, 2026 | 48.80 | 49.45 | 48.50 | 48.55 | 48.55 | -2.12% | 648,300 |
| Sep 10, 2026 | 50.20 | 51.20 | 49.60 | 49.60 | 49.60 | -2.36% | 784,824 |
| Sep 9, 2026 | 51.00 | 51.20 | 50.60 | 50.80 | 50.80 | -0.59% | 488,667 |
| Sep 8, 2026 | 51.30 | 51.60 | 50.20 | 51.10 | 51.10 | 0.20% | 578,481 |
| Sep 7, 2026 | 51.50 | 51.50 | 50.30 | 51.00 | 51.00 | 0.59% | 469,370 |
| Sep 4, 2026 | 50.70 | 51.30 | 50.00 | 50.70 | 50.70 | 0.60% | 639,243 |
| Sep 3, 2026 | 52.10 | 52.80 | 50.00 | 50.40 | 50.40 | -4.00% | 1,158,738 |
| Sep 2, 2026 | 50.00 | 52.80 | 49.90 | 52.50 | 52.50 | 5.21% | 2,221,782 |
| Sep 1, 2026 | 49.00 | 50.40 | 49.00 | 49.90 | 49.90 | 2.67% | 892,229 |
| 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 |