Falcon Machine Tools Co., Ltd. (TPEX:4513)
Taiwan · Delayed Price · Currency is TWD 22.70
+1.20 (5.58%)
Sep 17, 2025, 1:30 PM CST
Falcon Machine Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 21.65 | 23.25 | 21.50 | 22.70 | 22.70 | 5.58% | 2,058,492 |
| Sep 16, 2025 | 20.60 | 21.80 | 20.50 | 21.50 | 21.50 | 4.62% | 903,101 |
| Sep 15, 2025 | 20.50 | 20.80 | 20.05 | 20.55 | 20.55 | 0.24% | 392,868 |
| Sep 12, 2025 | 20.45 | 21.00 | 20.30 | 20.50 | 20.50 | 1.99% | 577,572 |
| Sep 11, 2025 | 20.75 | 20.75 | 20.05 | 20.10 | 20.10 | -0.99% | 598,465 |
| Sep 10, 2025 | 20.60 | 20.60 | 20.15 | 20.30 | 20.30 | -1.93% | 620,651 |
| Sep 9, 2025 | 20.50 | 21.50 | 20.30 | 20.70 | 20.70 | 2.48% | 1,024,581 |
| Sep 8, 2025 | 22.05 | 22.05 | 19.95 | 20.20 | 20.20 | -8.39% | 1,971,850 |
| Sep 5, 2025 | 22.55 | 23.05 | 21.60 | 22.05 | 22.05 | -3.08% | 3,294,681 |
| Sep 4, 2025 | 21.00 | 22.75 | 20.80 | 22.75 | 22.75 | 9.90% | 5,443,996 |
| Sep 3, 2025 | 20.60 | 21.25 | 20.40 | 20.70 | 20.70 | -1.19% | 1,039,690 |
| Sep 2, 2025 | 20.30 | 21.95 | 20.30 | 20.95 | 20.95 | 4.49% | 2,148,172 |
| Sep 1, 2025 | 20.20 | 21.30 | 20.00 | 20.05 | 20.05 | 0.25% | 1,297,483 |
| Aug 29, 2025 | 20.55 | 20.55 | 20.00 | 20.00 | 20.00 | -1.96% | 555,888 |
| Aug 28, 2025 | 19.80 | 21.20 | 19.60 | 20.40 | 20.40 | 4.08% | 1,708,734 |
| Aug 27, 2025 | 19.50 | 19.75 | 19.50 | 19.60 | 19.60 | 1.55% | 396,330 |
| Aug 26, 2025 | 19.25 | 19.60 | 19.25 | 19.30 | 19.30 | -0.26% | 194,516 |
| Aug 25, 2025 | 19.15 | 19.70 | 19.15 | 19.35 | 19.35 | 1.84% | 360,733 |
| Aug 22, 2025 | 19.30 | 19.75 | 19.00 | 19.00 | 19.00 | -1.81% | 252,842 |
| Aug 21, 2025 | 19.10 | 19.85 | 19.00 | 19.35 | 19.35 | 2.11% | 369,509 |
| Aug 20, 2025 | 19.45 | 19.45 | 18.95 | 18.95 | 18.95 | -3.32% | 351,939 |
| Aug 19, 2025 | 19.75 | 20.55 | 19.60 | 19.60 | 19.60 | -0.51% | 658,741 |
| Aug 18, 2025 | 19.45 | 19.95 | 19.10 | 19.70 | 19.70 | 1.29% | 228,504 |
| Aug 15, 2025 | 19.95 | 19.95 | 19.30 | 19.45 | 19.45 | -1.27% | 371,347 |
| Aug 14, 2025 | 19.25 | 20.35 | 19.25 | 19.70 | 19.70 | 2.34% | 1,058,085 |
| Aug 13, 2025 | 18.60 | 20.30 | 18.60 | 19.25 | 19.25 | 4.05% | 873,500 |
| Aug 12, 2025 | 18.10 | 18.70 | 18.10 | 18.50 | 18.50 | 2.21% | 364,425 |
| Aug 11, 2025 | 18.70 | 18.70 | 18.10 | 18.10 | 18.10 | -2.95% | 822,521 |
| Aug 8, 2025 | 18.60 | 19.00 | 18.60 | 18.65 | 18.65 | -0.53% | 162,088 |
| Aug 7, 2025 | 18.95 | 19.05 | 18.70 | 18.75 | 18.75 | -1.06% | 160,516 |
| Aug 6, 2025 | 19.15 | 19.20 | 18.90 | 18.95 | 18.95 | -1.04% | 130,396 |
| Aug 5, 2025 | 19.35 | 19.35 | 19.05 | 19.15 | 19.15 | 0.79% | 246,059 |
| Aug 4, 2025 | 18.70 | 19.10 | 18.55 | 19.00 | 19.00 | 1.60% | 292,497 |
| Aug 1, 2025 | 18.95 | 18.95 | 18.15 | 18.70 | 18.70 | 0.81% | 207,870 |
| Jul 31, 2025 | 19.00 | 19.00 | 18.55 | 18.55 | 18.55 | -2.11% | 436,125 |
| Jul 30, 2025 | 18.90 | 19.10 | 18.85 | 18.95 | 18.95 | - | 132,882 |
| Jul 29, 2025 | 19.15 | 19.30 | 18.85 | 18.95 | 18.95 | -0.79% | 218,937 |
| Jul 28, 2025 | 20.30 | 20.30 | 19.00 | 19.10 | 19.10 | -1.80% | 626,637 |
| Jul 25, 2025 | 19.25 | 19.55 | 19.00 | 19.45 | 19.45 | 1.83% | 248,091 |
| Jul 24, 2025 | 19.45 | 19.45 | 18.80 | 19.10 | 19.10 | 0.53% | 214,373 |
| Jul 23, 2025 | 18.65 | 19.30 | 18.65 | 19.00 | 19.00 | 2.43% | 274,724 |
| Jul 22, 2025 | 18.95 | 18.95 | 18.50 | 18.55 | 18.55 | -2.11% | 398,876 |
| Jul 21, 2025 | 19.30 | 19.30 | 18.90 | 18.95 | 18.95 | -0.52% | 200,933 |
| Jul 18, 2025 | 19.05 | 19.45 | 19.00 | 19.05 | 19.05 | -0.78% | 170,647 |
| Jul 17, 2025 | 19.05 | 19.30 | 19.05 | 19.20 | 19.20 | 0.79% | 98,986 |
| Jul 16, 2025 | 19.30 | 19.45 | 19.05 | 19.05 | 19.05 | -1.30% | 180,694 |
| Jul 15, 2025 | 19.20 | 19.40 | 19.15 | 19.30 | 19.30 | 1.58% | 157,889 |
| Jul 14, 2025 | 19.30 | 19.30 | 18.95 | 19.00 | 19.00 | -1.30% | 340,008 |
| Jul 11, 2025 | 19.20 | 19.60 | 19.10 | 19.25 | 19.25 | 1.85% | 175,119 |
| Jul 10, 2025 | 19.25 | 19.30 | 18.90 | 18.90 | 18.90 | -1.82% | 140,640 |