Skip to main content
logo
Falcon Machine Tools Co., Ltd. (TPEX:4513)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
20.50
-0.40 (-1.91%)
Jan 22, 2026, 1:30 PM CST

Falcon Machine Tools Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202621.1522.4020.7020.9020.90-2.34%2,135,373
Jan 20, 202622.7023.2020.9521.4021.40-5.73%4,162,871
Jan 19, 202622.0022.7021.8022.7022.709.93%3,779,873
Jan 16, 202619.6020.6519.1020.6520.659.84%2,150,312
Jan 15, 202618.6018.8017.6018.8018.802.45%925,726
Jan 14, 202616.7518.3516.7518.3518.359.88%749,346
Jan 13, 202616.9017.0016.6516.7016.70-0.89%197,273
Jan 12, 202617.3017.3016.8016.8516.85-1.75%300,046
Jan 9, 202617.2517.5016.9017.1517.151.48%134,649
Jan 8, 202617.1017.3516.9016.9016.90-2.03%256,742
Jan 7, 202617.4017.7017.2517.2517.25-1.71%280,619
Jan 6, 202617.8517.9517.5017.5517.55-1.68%253,468
Jan 5, 202618.9518.9517.8017.8517.85-1.11%237,875
Jan 2, 202617.9018.2017.9018.0518.050.84%130,337
Dec 31, 202518.2018.2017.8017.9017.90-0.83%117,091
Dec 30, 202518.4018.6517.9018.0518.05-1.90%156,340
Dec 29, 202518.0518.5518.0518.4018.401.10%140,513
Dec 26, 202518.7018.7018.1518.2018.20-0.27%180,854
Dec 24, 202518.1519.1518.1018.2518.251.39%408,656
Dec 23, 202518.0018.1517.9518.0018.000.56%188,248
Dec 22, 202517.9018.0517.7517.9017.900.85%90,537
Dec 19, 202518.1018.1517.6017.7517.75-125,686
Dec 18, 202517.7018.1017.5017.7517.75-90,924
Dec 17, 202517.5018.1017.5017.7517.752.60%263,989
Dec 16, 202517.7017.7017.0517.3017.30-2.26%128,714
Dec 15, 202517.3018.0017.3017.7017.700.28%129,566
Dec 12, 202518.6518.6517.5017.6517.650.86%88,682
Dec 11, 202517.4517.8017.4017.5017.501.16%167,397
Dec 10, 202517.5018.0017.3017.3017.30-0.86%113,425
Dec 9, 202517.5517.7017.4517.4517.45-0.57%98,410
Dec 8, 202517.9517.9517.5017.5517.55-2.77%199,061
Dec 5, 202518.6019.1518.0518.0518.05-2.17%483,541
Dec 4, 202518.0518.5017.9018.4518.453.07%264,158
Dec 3, 202517.5018.0017.5017.9017.902.58%144,388
Dec 2, 202517.3017.4517.1517.4517.451.75%114,871
Dec 1, 202517.5517.6517.1517.1517.15-2.83%95,408
Nov 28, 202517.4517.8517.3017.6517.651.44%154,658
Nov 27, 202517.2017.4517.1017.4017.402.05%173,099
Nov 26, 202516.5017.0516.5017.0517.054.28%198,177
Nov 25, 202516.5516.6016.2516.3516.350.62%146,542
Nov 24, 202516.0016.3015.7016.2516.252.52%149,303
Nov 21, 202516.1016.2515.7515.8515.85-3.06%320,418
Nov 20, 202516.3016.7016.1516.3516.351.24%390,710
Nov 19, 202516.7016.9016.1516.1516.15-3.58%338,815
Nov 18, 202517.1017.1516.5016.7516.75-2.05%366,424
Nov 17, 202517.3517.3517.1017.1017.10-2.01%172,121
Nov 14, 202517.3017.7017.2517.4517.45-0.85%169,788
Nov 13, 202517.5017.6017.3517.6017.600.28%77,602
Nov 12, 202517.3517.7017.2517.5517.552.03%106,206
Nov 11, 202517.3517.4017.2017.2017.20-0.58%149,880