Falcon Machine Tools Co., Ltd. (TPEX:4513)
Taiwan · Delayed Price · Currency is TWD 18.25
+0.25 (1.39%)
Dec 24, 2025, 2:31 PM CST
Falcon Machine Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 17.55 | 17.65 | 17.15 | 17.15 | 17.15 | -2.83% | 95,408 |
| Nov 28, 2025 | 17.45 | 17.85 | 17.30 | 17.65 | 17.65 | 1.44% | 154,658 |
| Nov 27, 2025 | 17.20 | 17.45 | 17.10 | 17.40 | 17.40 | 2.05% | 173,099 |
| Nov 26, 2025 | 16.50 | 17.05 | 16.50 | 17.05 | 17.05 | 4.28% | 198,177 |
| Nov 25, 2025 | 16.55 | 16.60 | 16.25 | 16.35 | 16.35 | 0.62% | 146,542 |
| Nov 24, 2025 | 16.00 | 16.30 | 15.70 | 16.25 | 16.25 | 2.52% | 149,303 |
| Nov 21, 2025 | 16.10 | 16.25 | 15.75 | 15.85 | 15.85 | -3.06% | 320,418 |
| Nov 20, 2025 | 16.30 | 16.70 | 16.15 | 16.35 | 16.35 | 1.24% | 390,710 |
| Nov 19, 2025 | 16.70 | 16.90 | 16.15 | 16.15 | 16.15 | -3.58% | 338,815 |
| Nov 18, 2025 | 17.10 | 17.15 | 16.50 | 16.75 | 16.75 | -2.05% | 366,424 |
| Nov 17, 2025 | 17.35 | 17.35 | 17.10 | 17.10 | 17.10 | -2.01% | 172,121 |
| Nov 14, 2025 | 17.30 | 17.70 | 17.25 | 17.45 | 17.45 | -0.85% | 169,788 |
| Nov 13, 2025 | 17.50 | 17.60 | 17.35 | 17.60 | 17.60 | 0.28% | 77,602 |
| Nov 12, 2025 | 17.35 | 17.70 | 17.25 | 17.55 | 17.55 | 2.03% | 106,206 |
| Nov 11, 2025 | 17.35 | 17.40 | 17.20 | 17.20 | 17.20 | -0.58% | 149,880 |
| Nov 10, 2025 | 17.75 | 17.75 | 17.05 | 17.30 | 17.30 | -2.54% | 557,810 |
| Nov 7, 2025 | 17.85 | 17.85 | 17.65 | 17.75 | 17.75 | -0.84% | 168,397 |
| Nov 6, 2025 | 18.45 | 18.45 | 17.80 | 17.90 | 17.90 | - | 190,071 |
| Nov 5, 2025 | 18.05 | 18.30 | 17.70 | 17.90 | 17.90 | -0.83% | 325,396 |
| Nov 4, 2025 | 18.35 | 18.40 | 18.05 | 18.05 | 18.05 | -1.10% | 198,427 |
| Nov 3, 2025 | 18.65 | 18.75 | 18.15 | 18.25 | 18.25 | -2.14% | 276,936 |
| Oct 31, 2025 | 19.20 | 19.20 | 18.65 | 18.65 | 18.65 | -1.84% | 202,184 |
| Oct 30, 2025 | 19.60 | 19.75 | 19.00 | 19.00 | 19.00 | -2.06% | 276,627 |
| Oct 29, 2025 | 19.40 | 19.45 | 18.95 | 19.40 | 19.40 | 2.11% | 408,621 |
| Oct 28, 2025 | 18.80 | 19.20 | 18.80 | 19.00 | 19.00 | 1.60% | 367,911 |
| Oct 27, 2025 | 18.50 | 18.80 | 18.50 | 18.70 | 18.70 | 1.63% | 272,312 |
| Oct 23, 2025 | 18.35 | 18.55 | 18.35 | 18.40 | 18.40 | 0.27% | 149,852 |
| 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 |