Falcon Machine Tools Co., Ltd. (TPEX:4513)
Taiwan · Delayed Price · Currency is TWD 14.70
-0.20 (-1.34%)
May 8, 2026, 1:30 PM CST
Falcon Machine Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 14.90 | 15.15 | 14.50 | 14.70 | 14.70 | -1.34% | 375,583 |
| May 7, 2026 | 15.00 | 15.10 | 14.80 | 14.90 | 14.90 | - | 332,021 |
| May 6, 2026 | 15.50 | 15.50 | 14.90 | 14.90 | 14.90 | -3.87% | 518,474 |
| May 5, 2026 | 15.25 | 15.55 | 15.20 | 15.50 | 15.50 | 3.33% | 271,680 |
| May 4, 2026 | 15.70 | 15.70 | 15.00 | 15.00 | 15.00 | -1.32% | 308,017 |
| Apr 30, 2026 | 14.85 | 15.30 | 14.80 | 15.20 | 15.20 | 2.70% | 266,918 |
| Apr 29, 2026 | 14.90 | 15.30 | 14.75 | 14.80 | 14.80 | -0.34% | 328,021 |
| Apr 28, 2026 | 14.70 | 14.95 | 14.50 | 14.85 | 14.85 | - | 376,745 |
| Apr 27, 2026 | 15.40 | 15.40 | 14.65 | 14.85 | 14.85 | -2.30% | 634,482 |
| Apr 24, 2026 | 15.55 | 15.80 | 15.10 | 15.20 | 15.20 | -2.25% | 369,929 |
| Apr 23, 2026 | 16.05 | 16.10 | 15.20 | 15.55 | 15.55 | -3.12% | 779,592 |
| Apr 22, 2026 | 16.40 | 16.55 | 16.05 | 16.05 | 16.05 | -0.93% | 506,506 |
| Apr 21, 2026 | 16.10 | 16.30 | 16.10 | 16.20 | 16.20 | 0.62% | 347,237 |
| Apr 20, 2026 | 16.70 | 16.70 | 16.10 | 16.10 | 16.10 | -3.01% | 445,215 |
| Apr 17, 2026 | 16.75 | 16.80 | 16.55 | 16.60 | 16.60 | - | 234,424 |
| Apr 16, 2026 | 16.55 | 16.95 | 16.55 | 16.60 | 16.60 | 0.91% | 263,140 |
| Apr 15, 2026 | 16.30 | 16.80 | 16.20 | 16.45 | 16.45 | 0.92% | 325,435 |
| Apr 14, 2026 | 16.20 | 16.50 | 15.50 | 16.30 | 16.30 | 0.62% | 410,746 |
| Apr 13, 2026 | 16.40 | 16.40 | 16.10 | 16.20 | 16.20 | -0.61% | 253,674 |
| Apr 10, 2026 | 16.25 | 16.35 | 16.00 | 16.30 | 16.30 | -0.31% | 276,776 |
| Apr 9, 2026 | 16.90 | 16.90 | 16.00 | 16.35 | 16.35 | -2.97% | 414,430 |
| Apr 8, 2026 | 16.65 | 16.95 | 16.60 | 16.85 | 16.85 | 3.06% | 222,808 |
| Apr 7, 2026 | 17.05 | 17.05 | 16.35 | 16.35 | 16.35 | -2.10% | 214,405 |
| Apr 2, 2026 | 16.85 | 17.20 | 16.60 | 16.70 | 16.70 | -0.89% | 228,380 |
| Apr 1, 2026 | 17.00 | 17.25 | 16.85 | 16.85 | 16.85 | 0.60% | 248,421 |
| Mar 31, 2026 | 17.50 | 18.00 | 16.75 | 16.75 | 16.75 | -3.46% | 373,799 |
| Mar 30, 2026 | 17.75 | 17.75 | 17.30 | 17.35 | 17.35 | -1.98% | 114,272 |
| Mar 27, 2026 | 17.30 | 17.90 | 17.25 | 17.70 | 17.70 | 1.43% | 204,667 |
| Mar 26, 2026 | 18.05 | 18.05 | 17.45 | 17.45 | 17.45 | -0.85% | 223,804 |
| Mar 25, 2026 | 17.50 | 17.75 | 17.40 | 17.60 | 17.60 | 2.03% | 300,741 |
| Mar 24, 2026 | 17.80 | 18.00 | 17.10 | 17.25 | 17.25 | -1.99% | 374,553 |
| Mar 23, 2026 | 17.75 | 18.25 | 17.35 | 17.60 | 17.60 | -3.83% | 350,689 |
| Mar 20, 2026 | 19.25 | 19.35 | 18.20 | 18.30 | 18.30 | -0.81% | 528,321 |
| Mar 19, 2026 | 18.40 | 18.95 | 18.30 | 18.45 | 18.45 | 0.54% | 414,066 |
| Mar 18, 2026 | 18.75 | 18.95 | 18.15 | 18.35 | 18.35 | -1.87% | 522,238 |
| Mar 17, 2026 | 19.00 | 19.20 | 18.70 | 18.70 | 18.70 | - | 526,863 |
| Mar 16, 2026 | 19.00 | 19.00 | 18.40 | 18.70 | 18.70 | -1.58% | 385,276 |
| Mar 13, 2026 | 20.05 | 20.50 | 18.65 | 19.00 | 19.00 | -1.81% | 2,519,445 |
| Mar 12, 2026 | 19.00 | 19.35 | 18.50 | 19.35 | 19.35 | 9.94% | 573,913 |
| Mar 11, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 10.00% | 296,532 |
| Mar 10, 2026 | 16.35 | 16.40 | 15.80 | 16.00 | 16.00 | 1.27% | 240,649 |
| Mar 9, 2026 | 16.50 | 16.50 | 15.55 | 15.80 | 15.80 | -6.23% | 680,317 |
| Mar 6, 2026 | 16.90 | 17.00 | 16.70 | 16.85 | 16.85 | -0.59% | 201,281 |
| Mar 5, 2026 | 16.90 | 17.15 | 16.70 | 16.95 | 16.95 | 2.73% | 249,942 |
| Mar 4, 2026 | 17.50 | 17.50 | 16.50 | 16.50 | 16.50 | -6.25% | 653,779 |
| Mar 3, 2026 | 17.75 | 18.10 | 17.60 | 17.60 | 17.60 | -2.22% | 357,990 |
| Mar 2, 2026 | 18.50 | 18.50 | 17.95 | 18.00 | 18.00 | -3.49% | 485,705 |
| Feb 26, 2026 | 19.05 | 19.20 | 18.65 | 18.65 | 18.65 | -0.80% | 245,454 |
| Feb 25, 2026 | 19.05 | 19.45 | 18.65 | 18.80 | 18.80 | - | 354,558 |
| Feb 24, 2026 | 18.80 | 19.15 | 18.75 | 18.80 | 18.80 | - | 217,208 |