Falcon Machine Tools Co., Ltd. (TPEX:4513)
Taiwan · Delayed Price · Currency is TWD 18.50
+0.10 (0.54%)
Feb 11, 2026, 1:30 PM CST
Falcon Machine Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 18.40 | 18.55 | 18.30 | 18.50 | 18.50 | 0.54% | 169,473 |
| Feb 10, 2026 | 18.35 | 18.60 | 18.20 | 18.40 | 18.40 | - | 215,307 |
| Feb 9, 2026 | 18.80 | 19.30 | 18.35 | 18.40 | 18.40 | -1.34% | 287,123 |
| Feb 6, 2026 | 19.05 | 19.05 | 18.30 | 18.65 | 18.65 | -1.32% | 237,917 |
| Feb 5, 2026 | 19.15 | 19.70 | 18.85 | 18.90 | 18.90 | -1.31% | 385,010 |
| Feb 4, 2026 | 19.00 | 19.15 | 18.45 | 19.15 | 19.15 | 3.23% | 304,836 |
| Feb 3, 2026 | 18.95 | 19.05 | 18.30 | 18.55 | 18.55 | -0.27% | 252,974 |
| Feb 2, 2026 | 19.00 | 19.00 | 18.25 | 18.60 | 18.60 | -2.36% | 439,561 |
| Jan 30, 2026 | 19.45 | 19.65 | 18.90 | 19.05 | 19.05 | -2.06% | 362,475 |
| Jan 29, 2026 | 20.10 | 20.35 | 19.25 | 19.45 | 19.45 | -3.71% | 593,315 |
| Jan 28, 2026 | 21.05 | 21.05 | 20.10 | 20.20 | 20.20 | -3.35% | 728,259 |
| Jan 27, 2026 | 21.40 | 21.45 | 20.55 | 20.90 | 20.90 | -1.88% | 717,584 |
| Jan 26, 2026 | 21.60 | 22.05 | 21.15 | 21.30 | 21.30 | - | 1,263,400 |
| Jan 23, 2026 | 21.05 | 22.55 | 21.00 | 21.30 | 21.30 | 3.90% | 3,726,488 |
| Jan 22, 2026 | 21.30 | 21.55 | 20.20 | 20.50 | 20.50 | -1.91% | 1,103,736 |
| Jan 21, 2026 | 21.15 | 22.40 | 20.70 | 20.90 | 20.90 | -2.34% | 2,135,373 |
| Jan 20, 2026 | 22.70 | 23.20 | 20.95 | 21.40 | 21.40 | -5.73% | 4,162,871 |
| Jan 19, 2026 | 22.00 | 22.70 | 21.80 | 22.70 | 22.70 | 9.93% | 3,779,873 |
| Jan 16, 2026 | 19.60 | 20.65 | 19.10 | 20.65 | 20.65 | 9.84% | 2,150,312 |
| Jan 15, 2026 | 18.60 | 18.80 | 17.60 | 18.80 | 18.80 | 2.45% | 925,726 |
| Jan 14, 2026 | 16.75 | 18.35 | 16.75 | 18.35 | 18.35 | 9.88% | 749,346 |
| Jan 13, 2026 | 16.90 | 17.00 | 16.65 | 16.70 | 16.70 | -0.89% | 197,273 |
| Jan 12, 2026 | 17.30 | 17.30 | 16.80 | 16.85 | 16.85 | -1.75% | 300,046 |
| Jan 9, 2026 | 17.25 | 17.50 | 16.90 | 17.15 | 17.15 | 1.48% | 134,649 |
| Jan 8, 2026 | 17.10 | 17.35 | 16.90 | 16.90 | 16.90 | -2.03% | 256,742 |
| Jan 7, 2026 | 17.40 | 17.70 | 17.25 | 17.25 | 17.25 | -1.71% | 280,619 |
| Jan 6, 2026 | 17.85 | 17.95 | 17.50 | 17.55 | 17.55 | -1.68% | 253,468 |
| Jan 5, 2026 | 18.95 | 18.95 | 17.80 | 17.85 | 17.85 | -1.11% | 237,875 |
| Jan 2, 2026 | 17.90 | 18.20 | 17.90 | 18.05 | 18.05 | 0.84% | 130,337 |
| Dec 31, 2025 | 18.20 | 18.20 | 17.80 | 17.90 | 17.90 | -0.83% | 117,091 |
| Dec 30, 2025 | 18.40 | 18.65 | 17.90 | 18.05 | 18.05 | -1.90% | 156,340 |
| Dec 29, 2025 | 18.05 | 18.55 | 18.05 | 18.40 | 18.40 | 1.10% | 140,513 |
| Dec 26, 2025 | 18.70 | 18.70 | 18.15 | 18.20 | 18.20 | -0.27% | 180,854 |
| Dec 24, 2025 | 18.15 | 19.15 | 18.10 | 18.25 | 18.25 | 1.39% | 408,656 |
| Dec 23, 2025 | 18.00 | 18.15 | 17.95 | 18.00 | 18.00 | 0.56% | 188,248 |
| Dec 22, 2025 | 17.90 | 18.05 | 17.75 | 17.90 | 17.90 | 0.85% | 90,537 |
| Dec 19, 2025 | 18.10 | 18.15 | 17.60 | 17.75 | 17.75 | - | 125,686 |
| Dec 18, 2025 | 17.70 | 18.10 | 17.50 | 17.75 | 17.75 | - | 90,924 |
| Dec 17, 2025 | 17.50 | 18.10 | 17.50 | 17.75 | 17.75 | 2.60% | 263,989 |
| Dec 16, 2025 | 17.70 | 17.70 | 17.05 | 17.30 | 17.30 | -2.26% | 128,714 |
| Dec 15, 2025 | 17.30 | 18.00 | 17.30 | 17.70 | 17.70 | 0.28% | 129,566 |
| Dec 12, 2025 | 18.65 | 18.65 | 17.50 | 17.65 | 17.65 | 0.86% | 88,682 |
| Dec 11, 2025 | 17.45 | 17.80 | 17.40 | 17.50 | 17.50 | 1.16% | 167,397 |
| Dec 10, 2025 | 17.50 | 18.00 | 17.30 | 17.30 | 17.30 | -0.86% | 113,425 |
| Dec 9, 2025 | 17.55 | 17.70 | 17.45 | 17.45 | 17.45 | -0.57% | 98,410 |
| Dec 8, 2025 | 17.95 | 17.95 | 17.50 | 17.55 | 17.55 | -2.77% | 199,061 |
| Dec 5, 2025 | 18.60 | 19.15 | 18.05 | 18.05 | 18.05 | -2.17% | 483,541 |
| Dec 4, 2025 | 18.05 | 18.50 | 17.90 | 18.45 | 18.45 | 3.07% | 264,158 |
| Dec 3, 2025 | 17.50 | 18.00 | 17.50 | 17.90 | 17.90 | 2.58% | 144,388 |
| Dec 2, 2025 | 17.30 | 17.45 | 17.15 | 17.45 | 17.45 | 1.75% | 114,871 |