Falcon Machine Tools Co., Ltd. (TPEX:4513)
Taiwan · Delayed Price · Currency is TWD 16.65
+0.25 (1.52%)
Aug 21, 2026, 1:30 PM CST
Falcon Machine Tools Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 16.50 | 16.65 | 16.35 | 16.65 | 16.65 | 1.52% | 206,191 |
| Aug 20, 2026 | 16.75 | 16.90 | 16.40 | 16.40 | 16.40 | -0.30% | 335,325 |
| Aug 19, 2026 | 16.95 | 17.00 | 16.35 | 16.45 | 16.45 | -2.95% | 618,927 |
| Aug 18, 2026 | 16.95 | 17.35 | 16.85 | 16.95 | 16.95 | -0.29% | 406,100 |
| Aug 17, 2026 | 17.15 | 17.30 | 16.80 | 17.00 | 17.00 | -0.29% | 419,950 |
| Aug 14, 2026 | 16.95 | 17.20 | 16.80 | 17.05 | 17.05 | 1.49% | 447,453 |
| Aug 13, 2026 | 17.15 | 17.50 | 16.80 | 16.80 | 16.80 | -3.72% | 945,949 |
| Aug 12, 2026 | 16.85 | 17.70 | 16.85 | 17.45 | 17.45 | 2.65% | 794,999 |
| Aug 11, 2026 | 17.20 | 17.30 | 16.65 | 17.00 | 17.00 | -4.23% | 959,885 |
| Aug 10, 2026 | 17.55 | 18.10 | 17.55 | 17.75 | 17.75 | -0.56% | 675,173 |
| Aug 7, 2026 | 17.75 | 18.55 | 17.65 | 17.85 | 17.85 | 1.13% | 1,047,129 |
| Aug 6, 2026 | 17.80 | 18.10 | 17.50 | 17.65 | 17.65 | 0.28% | 568,377 |
| Aug 5, 2026 | 18.15 | 18.30 | 17.60 | 17.60 | 17.60 | -0.85% | 792,021 |
| Aug 4, 2026 | 17.40 | 17.75 | 17.20 | 17.75 | 17.75 | 2.01% | 385,089 |
| Aug 3, 2026 | 17.10 | 17.70 | 16.75 | 17.40 | 17.40 | 2.65% | 679,541 |
| Jul 31, 2026 | 17.55 | 17.80 | 16.90 | 16.95 | 16.95 | 1.50% | 1,145,494 |
| Jul 30, 2026 | 17.15 | 17.60 | 16.50 | 16.70 | 16.70 | -3.47% | 1,062,466 |
| Jul 29, 2026 | 18.25 | 18.85 | 16.75 | 17.30 | 17.30 | -5.46% | 2,107,949 |
| Jul 28, 2026 | 19.65 | 19.75 | 18.30 | 18.30 | 18.30 | -9.85% | 2,124,920 |
| Jul 27, 2026 | 20.55 | 20.55 | 19.50 | 20.30 | 20.30 | -1.22% | 1,093,549 |
| Jul 24, 2026 | 20.45 | 21.45 | 20.25 | 20.55 | 20.55 | -1.67% | 1,240,782 |
| Jul 23, 2026 | 22.70 | 22.95 | 20.55 | 20.90 | 20.90 | -8.33% | 2,384,914 |
| Jul 22, 2026 | 23.50 | 23.55 | 21.80 | 22.80 | 22.80 | 6.29% | 5,382,166 |
| Jul 21, 2026 | 20.30 | 21.45 | 20.05 | 21.45 | 21.45 | 10.00% | 968,110 |
| Jul 20, 2026 | 20.85 | 20.85 | 19.50 | 19.50 | 19.50 | -7.36% | 2,497,077 |
| Jul 17, 2026 | 21.45 | 22.30 | 20.40 | 21.05 | 21.05 | -2.55% | 3,529,559 |
| Jul 16, 2026 | 22.05 | 23.95 | 21.50 | 21.60 | 21.60 | -3.36% | 9,774,447 |
| Jul 15, 2026 | 21.45 | 22.35 | 21.30 | 22.35 | 22.35 | 9.83% | 7,517,576 |
| Jul 14, 2026 | 18.50 | 20.35 | 17.90 | 20.35 | 20.35 | 10.00% | 4,832,357 |
| Jul 13, 2026 | 18.50 | 18.50 | 17.80 | 18.50 | 18.50 | 9.79% | 5,024,434 |
| Jul 9, 2026 | 17.35 | 17.35 | 16.85 | 16.85 | 16.85 | -2.88% | 273,164 |
| Jul 8, 2026 | 18.00 | 18.00 | 16.90 | 17.35 | 17.35 | -1.70% | 906,095 |
| Jul 7, 2026 | 16.60 | 18.30 | 16.40 | 17.65 | 17.65 | 6.01% | 2,766,349 |
| Jul 6, 2026 | 16.70 | 17.20 | 16.55 | 16.65 | 16.65 | -0.30% | 345,910 |
| Jul 3, 2026 | 16.50 | 16.80 | 16.50 | 16.70 | 16.70 | 1.21% | 285,979 |
| Jul 2, 2026 | 16.20 | 16.80 | 15.95 | 16.50 | 16.50 | 1.54% | 333,839 |
| Jul 1, 2026 | 16.65 | 16.65 | 16.25 | 16.25 | 16.25 | -1.52% | 184,007 |
| Jun 30, 2026 | 16.25 | 16.50 | 16.20 | 16.50 | 16.50 | 1.54% | 262,706 |
| Jun 29, 2026 | 15.95 | 16.50 | 15.95 | 16.25 | 16.25 | 1.88% | 318,983 |
| Jun 26, 2026 | 16.25 | 16.55 | 15.95 | 15.95 | 15.95 | -1.85% | 329,444 |
| Jun 25, 2026 | 16.20 | 16.50 | 16.10 | 16.25 | 16.25 | 0.62% | 362,649 |
| Jun 24, 2026 | 16.25 | 16.55 | 16.05 | 16.15 | 16.15 | -0.62% | 373,237 |
| Jun 23, 2026 | 17.50 | 17.50 | 16.25 | 16.25 | 16.25 | -5.80% | 664,033 |
| Jun 22, 2026 | 17.55 | 17.65 | 17.20 | 17.25 | 17.25 | -1.15% | 796,479 |
| 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 |