Falcon Machine Tools Co., Ltd. (TPEX:4513)
Taiwan · Delayed Price · Currency is TWD 15.45
-0.45 (-2.83%)
Oct 22, 2026, 1:30 PM CST
Falcon Machine Tools Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 15.80 | 15.90 | 15.45 | 15.45 | 15.45 | -2.83% | 108,493 |
| Oct 21, 2026 | 15.75 | 16.10 | 15.75 | 15.90 | 15.90 | 1.60% | 158,133 |
| Oct 20, 2026 | 15.65 | 15.80 | 15.50 | 15.65 | 15.65 | - | 96,264 |
| Oct 19, 2026 | 15.50 | 15.65 | 15.30 | 15.65 | 15.65 | 0.32% | 271,903 |
| Oct 16, 2026 | 15.85 | 16.05 | 15.55 | 15.60 | 15.60 | -1.27% | 477,284 |
| Oct 15, 2026 | 16.10 | 16.10 | 15.75 | 15.80 | 15.80 | -2.77% | 473,837 |
| Oct 14, 2026 | 16.25 | 16.40 | 16.15 | 16.25 | 16.25 | 0.31% | 96,409 |
| Oct 13, 2026 | 16.25 | 16.30 | 16.05 | 16.20 | 16.20 | -0.31% | 211,220 |
| Oct 12, 2026 | 16.15 | 16.40 | 16.15 | 16.25 | 16.25 | 0.62% | 77,925 |
| Oct 8, 2026 | 16.20 | 16.25 | 16.05 | 16.15 | 16.15 | -0.31% | 188,521 |
| Oct 7, 2026 | 16.15 | 16.30 | 16.15 | 16.20 | 16.20 | 0.31% | 183,938 |
| Oct 6, 2026 | 16.15 | 16.25 | 16.00 | 16.15 | 16.15 | 0.31% | 185,483 |
| Oct 5, 2026 | 16.25 | 16.25 | 16.05 | 16.10 | 16.10 | -1.23% | 138,387 |
| Oct 2, 2026 | 16.40 | 16.50 | 16.15 | 16.30 | 16.30 | -0.61% | 110,798 |
| Oct 1, 2026 | 16.20 | 16.40 | 16.00 | 16.40 | 16.40 | 1.23% | 204,332 |
| Sep 30, 2026 | 16.35 | 16.35 | 16.20 | 16.20 | 16.20 | -0.61% | 137,680 |
| Sep 29, 2026 | 16.50 | 16.70 | 16.20 | 16.30 | 16.30 | -0.91% | 185,752 |
| Sep 24, 2026 | 16.45 | 16.70 | 16.30 | 16.45 | 16.45 | - | 105,238 |
| Sep 23, 2026 | 16.75 | 16.80 | 16.45 | 16.45 | 16.45 | -1.79% | 175,930 |
| Sep 22, 2026 | 16.85 | 17.00 | 16.60 | 16.75 | 16.75 | 1.21% | 456,712 |
| Sep 21, 2026 | 16.20 | 16.90 | 16.05 | 16.55 | 16.55 | 2.16% | 364,242 |
| Sep 18, 2026 | 16.45 | 16.90 | 16.10 | 16.20 | 16.20 | 2.53% | 439,255 |
| Sep 17, 2026 | 15.65 | 16.00 | 15.65 | 15.80 | 15.80 | 1.94% | 126,875 |
| Sep 16, 2026 | 15.25 | 15.55 | 15.25 | 15.50 | 15.50 | 1.64% | 70,622 |
| Sep 15, 2026 | 15.50 | 15.60 | 15.25 | 15.25 | 15.25 | -1.29% | 120,851 |
| Sep 14, 2026 | 15.35 | 15.70 | 15.10 | 15.45 | 15.45 | 0.32% | 202,697 |
| Sep 11, 2026 | 15.55 | 15.60 | 15.40 | 15.40 | 15.40 | -0.65% | 125,711 |
| Sep 10, 2026 | 15.60 | 15.65 | 15.35 | 15.50 | 15.50 | -0.64% | 126,744 |
| Sep 9, 2026 | 15.60 | 15.75 | 15.55 | 15.60 | 15.60 | 0.32% | 124,770 |
| Sep 8, 2026 | 15.70 | 15.70 | 15.55 | 15.55 | 15.55 | -0.96% | 201,923 |
| Sep 7, 2026 | 16.00 | 16.00 | 15.55 | 15.70 | 15.70 | -2.18% | 317,034 |
| Sep 4, 2026 | 16.10 | 16.15 | 15.85 | 16.05 | 16.05 | 0.31% | 173,996 |
| Sep 3, 2026 | 16.25 | 16.30 | 16.00 | 16.00 | 16.00 | -0.31% | 225,617 |
| Sep 2, 2026 | 16.15 | 16.25 | 16.00 | 16.05 | 16.05 | -0.31% | 161,358 |
| Sep 1, 2026 | 16.05 | 16.30 | 16.05 | 16.10 | 16.10 | -0.31% | 228,662 |
| Aug 31, 2026 | 16.40 | 16.45 | 16.10 | 16.15 | 16.15 | -1.52% | 248,634 |
| Aug 28, 2026 | 16.65 | 16.65 | 16.25 | 16.40 | 16.40 | -1.50% | 381,526 |
| Aug 27, 2026 | 16.70 | 16.90 | 16.60 | 16.65 | 16.65 | - | 194,981 |
| Aug 26, 2026 | 16.50 | 16.75 | 16.40 | 16.65 | 16.65 | 1.83% | 220,579 |
| Aug 25, 2026 | 16.60 | 16.65 | 16.20 | 16.35 | 16.35 | -1.80% | 448,217 |
| Aug 24, 2026 | 16.65 | 16.75 | 16.50 | 16.65 | 16.65 | - | 130,611 |
| 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 |