Falcon Machine Tools Co., Ltd. (TPEX:4513)
Taiwan · Delayed Price · Currency is TWD 17.45
+0.05 (0.29%)
Jun 18, 2026, 1:30 PM CST
Falcon Machine Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 17.50 | 17.65 | 17.20 | 17.45 | 17.45 | 0.29% | 879,331 |
| Jun 17, 2026 | 17.20 | 18.20 | 17.00 | 17.40 | 17.40 | 0.58% | 3,195,780 |
| Jun 16, 2026 | 15.80 | 17.30 | 15.75 | 17.30 | 17.30 | 9.84% | 1,750,567 |
| Jun 15, 2026 | 15.65 | 15.90 | 15.40 | 15.75 | 15.75 | 0.96% | 479,640 |
| Jun 12, 2026 | 15.75 | 16.00 | 15.50 | 15.60 | 15.60 | 0.65% | 516,916 |
| Jun 11, 2026 | 16.40 | 16.40 | 15.40 | 15.50 | 15.50 | -5.49% | 1,399,136 |
| Jun 10, 2026 | 15.30 | 16.45 | 15.15 | 16.40 | 16.40 | 7.89% | 2,105,018 |
| Jun 9, 2026 | 15.85 | 15.95 | 15.10 | 15.20 | 15.20 | -1.62% | 588,697 |
| Jun 8, 2026 | 14.20 | 15.95 | 14.20 | 15.45 | 15.45 | 1.31% | 741,637 |
| Jun 5, 2026 | 15.35 | 16.05 | 15.05 | 15.25 | 15.25 | 0.33% | 563,954 |
| Jun 4, 2026 | 15.40 | 15.40 | 15.10 | 15.20 | 15.20 | -0.98% | 367,670 |
| Jun 3, 2026 | 15.25 | 15.65 | 15.05 | 15.35 | 15.35 | 2.33% | 662,182 |
| Jun 2, 2026 | 14.80 | 15.00 | 14.65 | 15.00 | 15.00 | 1.35% | 525,751 |
| Jun 1, 2026 | 14.95 | 15.20 | 14.70 | 14.80 | 14.80 | 0.34% | 388,099 |
| May 29, 2026 | 14.20 | 14.85 | 14.20 | 14.75 | 14.75 | 4.61% | 435,454 |
| May 28, 2026 | 13.95 | 14.30 | 13.95 | 14.10 | 14.10 | 1.08% | 394,014 |
| May 27, 2026 | 14.25 | 14.30 | 13.95 | 13.95 | 13.95 | -1.76% | 520,940 |
| May 26, 2026 | 14.70 | 14.80 | 14.20 | 14.20 | 14.20 | -1.73% | 483,660 |
| May 25, 2026 | 15.15 | 15.25 | 14.20 | 14.45 | 14.45 | -3.99% | 793,034 |
| May 22, 2026 | 15.25 | 15.30 | 14.90 | 15.05 | 15.05 | 0.67% | 390,709 |
| May 21, 2026 | 14.80 | 15.15 | 14.75 | 14.95 | 14.95 | 2.40% | 388,510 |
| May 20, 2026 | 14.80 | 14.85 | 14.50 | 14.60 | 14.60 | - | 226,220 |
| May 19, 2026 | 14.60 | 14.85 | 14.40 | 14.60 | 14.60 | 0.69% | 285,641 |
| May 18, 2026 | 14.40 | 14.60 | 13.90 | 14.50 | 14.50 | 0.69% | 467,624 |
| May 15, 2026 | 14.85 | 15.05 | 14.40 | 14.40 | 14.40 | -1.37% | 484,260 |
| May 14, 2026 | 14.75 | 15.00 | 14.50 | 14.60 | 14.60 | -0.68% | 336,381 |
| May 13, 2026 | 14.95 | 15.00 | 14.70 | 14.70 | 14.70 | -1.34% | 302,621 |
| May 12, 2026 | 14.75 | 14.90 | 14.50 | 14.90 | 14.90 | 1.02% | 323,031 |
| May 11, 2026 | 15.00 | 15.25 | 14.70 | 14.75 | 14.75 | 0.34% | 331,330 |
| 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 |