Falcon Machine Tools Co., Ltd. (TPEX:4513)
Taiwan · Delayed Price · Currency is TWD 18.40
+0.05 (0.27%)
Oct 23, 2025, 2:31 PM CST
Falcon Machine Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 18.35 | 18.55 | 18.35 | 18.40 | 18.40 | 0.27% | 149,841 |
| Oct 22, 2025 | 18.50 | 18.65 | 18.35 | 18.35 | 18.35 | 0.27% | 126,102 |
| Oct 21, 2025 | 18.45 | 18.80 | 18.30 | 18.30 | 18.30 | -0.81% | 279,394 |
| Oct 20, 2025 | 18.90 | 19.00 | 18.45 | 18.45 | 18.45 | -0.81% | 251,316 |
| Oct 17, 2025 | 18.50 | 18.70 | 18.30 | 18.60 | 18.60 | 0.54% | 230,462 |
| Oct 16, 2025 | 18.25 | 18.85 | 18.25 | 18.50 | 18.50 | 1.37% | 236,516 |
| Oct 15, 2025 | 18.70 | 18.70 | 18.10 | 18.25 | 18.25 | -0.27% | 228,430 |
| Oct 14, 2025 | 18.40 | 19.10 | 18.20 | 18.30 | 18.30 | - | 301,319 |
| Oct 13, 2025 | 18.00 | 18.65 | 17.80 | 18.30 | 18.30 | -1.88% | 492,654 |
| Oct 9, 2025 | 19.00 | 19.10 | 18.65 | 18.65 | 18.65 | -1.84% | 417,191 |
| Oct 8, 2025 | 19.05 | 19.15 | 18.85 | 19.00 | 19.00 | - | 214,755 |
| Oct 7, 2025 | 19.40 | 19.40 | 18.75 | 19.00 | 19.00 | -1.04% | 546,935 |
| Oct 3, 2025 | 19.50 | 19.50 | 19.00 | 19.20 | 19.20 | -0.52% | 250,660 |
| Oct 2, 2025 | 19.80 | 19.90 | 19.20 | 19.30 | 19.30 | -2.53% | 480,572 |
| Oct 1, 2025 | 20.20 | 20.30 | 19.70 | 19.80 | 19.80 | -1.25% | 441,552 |
| Sep 30, 2025 | 20.20 | 20.20 | 20.05 | 20.05 | 20.05 | -0.25% | 142,697 |
| Sep 29, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Sep 26, 2025 | 20.80 | 20.80 | 20.00 | 20.10 | 20.10 | -1.95% | 504,632 |
| Sep 25, 2025 | 20.35 | 20.85 | 20.30 | 20.50 | 20.50 | - | 423,015 |
| Sep 24, 2025 | 20.80 | 21.10 | 20.45 | 20.50 | 20.50 | -1.44% | 429,954 |
| Sep 23, 2025 | 21.20 | 21.35 | 20.45 | 20.80 | 20.80 | -1.65% | 702,633 |
| Sep 22, 2025 | 21.55 | 21.80 | 21.15 | 21.15 | 21.15 | -2.31% | 430,402 |
| Sep 19, 2025 | 23.20 | 23.20 | 21.55 | 21.65 | 21.65 | -7.28% | 1,338,079 |
| Sep 18, 2025 | 22.70 | 23.90 | 22.70 | 23.35 | 23.35 | 2.86% | 1,470,130 |
| Sep 17, 2025 | 21.65 | 23.25 | 21.50 | 22.70 | 22.70 | 5.58% | 2,064,702 |
| 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 |