FocalTech Systems Co., Ltd. (TPE:3545)
Taiwan
· Delayed Price · Currency is TWD 45.50
-1.80 (-3.81%)
At close: Mar 6, 2026
FocalTech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.95 | 47.00 | 45.30 | 45.50 | 45.50 | -3.81% | 1,951,454 |
| Mar 5, 2026 | 48.80 | 48.80 | 47.00 | 47.30 | 47.30 | -0.84% | 2,378,445 |
| Mar 4, 2026 | 51.10 | 51.30 | 47.70 | 47.70 | 47.70 | -8.97% | 2,782,788 |
| Mar 3, 2026 | 53.00 | 53.00 | 50.90 | 52.40 | 52.40 | -0.38% | 3,016,993 |
| Mar 2, 2026 | 47.35 | 52.80 | 47.35 | 52.60 | 52.60 | - | 6,214,908 |
| Feb 25, 2026 | 52.40 | 53.70 | 51.90 | 52.60 | 52.60 | 1.54% | 2,181,129 |
| Feb 24, 2026 | 52.30 | 53.80 | 51.70 | 51.80 | 51.80 | -0.38% | 1,315,805 |
| Feb 23, 2026 | 51.20 | 52.10 | 50.90 | 52.00 | 52.00 | 1.76% | 873,417 |
| Feb 11, 2026 | 52.00 | 52.00 | 50.90 | 51.10 | 51.10 | -1.54% | 911,275 |
| Feb 10, 2026 | 53.00 | 53.00 | 51.80 | 51.90 | 51.90 | -2.08% | 926,150 |
| Feb 9, 2026 | 53.30 | 53.70 | 52.70 | 53.00 | 53.00 | 1.53% | 790,881 |
| Feb 6, 2026 | 52.80 | 52.80 | 50.30 | 52.20 | 52.20 | -1.14% | 1,310,516 |
| Feb 5, 2026 | 53.10 | 54.70 | 52.60 | 52.80 | 52.80 | -1.31% | 1,000,691 |
| Feb 4, 2026 | 53.10 | 53.80 | 52.90 | 53.50 | 53.50 | 0.19% | 695,952 |
| Feb 3, 2026 | 54.00 | 54.30 | 52.50 | 53.40 | 53.40 | 0.75% | 947,298 |
| Feb 2, 2026 | 53.80 | 53.80 | 52.30 | 53.00 | 53.00 | -1.49% | 942,463 |
| Jan 30, 2026 | 54.30 | 54.60 | 52.70 | 53.80 | 53.80 | -1.65% | 1,361,465 |
| Jan 29, 2026 | 56.20 | 56.40 | 54.50 | 54.70 | 54.70 | -2.67% | 1,386,508 |
| Jan 28, 2026 | 56.20 | 57.30 | 56.00 | 56.20 | 56.20 | -0.35% | 1,310,639 |
| Jan 27, 2026 | 57.00 | 57.00 | 55.80 | 56.40 | 56.40 | -1.23% | 1,541,870 |
| Jan 26, 2026 | 56.20 | 57.20 | 55.10 | 57.10 | 57.10 | 3.25% | 1,487,598 |
| Jan 23, 2026 | 57.00 | 58.60 | 55.20 | 55.30 | 55.30 | -1.43% | 2,565,036 |
| Jan 22, 2026 | 56.80 | 57.50 | 55.70 | 56.10 | 56.10 | 0.72% | 1,904,012 |
| Jan 21, 2026 | 56.40 | 56.50 | 55.10 | 55.70 | 55.70 | -1.76% | 2,327,039 |
| Jan 20, 2026 | 56.00 | 57.00 | 54.80 | 56.70 | 56.70 | -0.18% | 2,973,642 |
| Jan 19, 2026 | 52.50 | 57.50 | 52.40 | 56.80 | 56.80 | 7.37% | 4,635,844 |
| Jan 16, 2026 | 53.00 | 53.50 | 52.30 | 52.90 | 52.90 | -0.19% | 888,295 |
| Jan 15, 2026 | 53.90 | 54.30 | 52.90 | 53.00 | 53.00 | -0.56% | 1,275,310 |
| Jan 14, 2026 | 52.40 | 53.70 | 51.90 | 53.30 | 53.30 | 2.30% | 1,268,423 |
| Jan 13, 2026 | 53.60 | 53.60 | 51.80 | 52.10 | 52.10 | -1.88% | 967,237 |
| Jan 12, 2026 | 52.20 | 53.20 | 51.70 | 53.10 | 53.10 | 0.57% | 1,230,446 |
| Jan 9, 2026 | 53.10 | 53.60 | 51.70 | 52.80 | 52.80 | 0.38% | 992,618 |
| Jan 8, 2026 | 53.60 | 53.80 | 52.60 | 52.60 | 52.60 | -2.77% | 1,201,297 |
| Jan 7, 2026 | 54.20 | 55.20 | 53.40 | 54.10 | 54.10 | 1.31% | 2,651,009 |
| Jan 6, 2026 | 50.80 | 55.30 | 50.70 | 53.40 | 53.40 | 5.74% | 3,951,107 |
| Jan 5, 2026 | 51.10 | 51.10 | 49.95 | 50.50 | 50.50 | -1.17% | 1,277,898 |
| Jan 2, 2026 | 51.70 | 52.40 | 51.10 | 51.10 | 51.10 | -1.16% | 958,931 |
| Dec 31, 2025 | 52.70 | 52.80 | 51.70 | 51.70 | 51.70 | -1.15% | 845,783 |
| Dec 30, 2025 | 51.90 | 52.80 | 51.50 | 52.30 | 52.30 | 0.77% | 980,549 |
| Dec 29, 2025 | 51.70 | 53.10 | 51.20 | 51.90 | 51.90 | 1.57% | 1,392,862 |
| Dec 26, 2025 | 51.30 | 51.60 | 50.70 | 51.10 | 51.10 | 0.20% | 552,694 |
| Dec 24, 2025 | 51.10 | 51.10 | 50.60 | 51.00 | 51.00 | 0.79% | 531,357 |
| Dec 23, 2025 | 52.50 | 52.50 | 50.40 | 50.60 | 50.60 | -2.13% | 1,050,856 |
| Dec 22, 2025 | 51.10 | 51.80 | 51.00 | 51.70 | 51.70 | 1.37% | 593,028 |
| Dec 19, 2025 | 51.40 | 51.70 | 50.20 | 51.00 | 51.00 | 1.19% | 778,163 |
| Dec 18, 2025 | 51.50 | 52.20 | 50.30 | 50.40 | 50.40 | -1.75% | 827,909 |
| Dec 17, 2025 | 50.40 | 52.90 | 50.40 | 51.30 | 51.30 | 1.38% | 1,600,044 |
| Dec 16, 2025 | 50.10 | 50.70 | 49.55 | 50.60 | 50.60 | -0.20% | 815,211 |
| Dec 15, 2025 | 50.00 | 51.10 | 49.90 | 50.70 | 50.70 | -0.39% | 459,696 |
| Dec 12, 2025 | 51.20 | 51.60 | 50.70 | 50.90 | 50.90 | -0.39% | 556,630 |
| Dec 11, 2025 | 50.90 | 51.60 | 50.50 | 51.10 | 51.10 | 0.39% | 596,042 |
| Dec 10, 2025 | 51.70 | 51.70 | 50.60 | 50.90 | 50.90 | -1.55% | 608,640 |
| Dec 9, 2025 | 51.70 | 52.40 | 51.00 | 51.70 | 51.70 | - | 605,178 |
| Dec 8, 2025 | 50.80 | 52.00 | 50.80 | 51.70 | 51.70 | 1.57% | 611,199 |
| Dec 5, 2025 | 52.00 | 52.20 | 50.50 | 50.90 | 50.90 | -2.49% | 906,404 |
| Dec 4, 2025 | 52.40 | 53.00 | 51.90 | 52.20 | 52.20 | -0.76% | 543,834 |
| Dec 3, 2025 | 52.20 | 52.90 | 51.90 | 52.60 | 52.60 | 2.14% | 714,217 |
| Dec 2, 2025 | 51.50 | 53.30 | 51.50 | 51.50 | 51.50 | - | 750,857 |
| Dec 1, 2025 | 52.20 | 53.00 | 51.50 | 51.50 | 51.50 | -2.65% | 744,701 |
| Nov 28, 2025 | 52.90 | 53.40 | 52.60 | 52.90 | 52.90 | 0.57% | 738,612 |
| Nov 27, 2025 | 52.90 | 53.20 | 52.10 | 52.60 | 52.60 | -0.57% | 806,937 |
| Nov 26, 2025 | 52.30 | 52.90 | 52.00 | 52.90 | 52.90 | 3.12% | 1,202,795 |
| Nov 25, 2025 | 50.10 | 51.40 | 50.00 | 51.30 | 51.30 | 4.48% | 1,430,758 |
| Nov 24, 2025 | 49.70 | 50.00 | 48.70 | 49.10 | 49.10 | 0.31% | 5,085,560 |
| Nov 21, 2025 | 49.05 | 50.40 | 48.75 | 48.95 | 48.95 | -1.31% | 1,325,604 |
| Nov 20, 2025 | 50.10 | 50.60 | 49.50 | 49.60 | 49.60 | -0.10% | 1,555,903 |
| Nov 19, 2025 | 51.00 | 51.90 | 49.50 | 49.65 | 49.65 | -3.78% | 2,472,947 |
| Nov 18, 2025 | 53.10 | 53.20 | 51.30 | 51.60 | 51.60 | -1.90% | 1,678,765 |
| Nov 17, 2025 | 53.60 | 53.90 | 52.50 | 52.60 | 52.60 | -1.31% | 1,167,755 |
| Nov 14, 2025 | 53.60 | 55.00 | 53.30 | 53.30 | 53.30 | -3.09% | 1,984,584 |
| Nov 13, 2025 | 55.10 | 55.60 | 54.50 | 55.00 | 55.00 | - | 857,473 |
| Nov 12, 2025 | 53.60 | 55.70 | 53.60 | 55.00 | 55.00 | 2.42% | 1,071,907 |
| Nov 11, 2025 | 53.60 | 54.90 | 53.60 | 53.70 | 53.70 | -0.56% | 1,053,281 |
| Nov 10, 2025 | 55.70 | 55.70 | 54.00 | 54.00 | 54.00 | -3.57% | 1,359,555 |
| Nov 7, 2025 | 56.70 | 56.70 | 56.00 | 56.00 | 56.00 | -1.93% | 820,820 |
| Nov 6, 2025 | 58.00 | 58.60 | 56.90 | 57.10 | 57.10 | -1.38% | 1,012,268 |
| Nov 5, 2025 | 55.00 | 58.00 | 55.00 | 57.90 | 57.90 | 2.12% | 1,144,140 |
| Nov 4, 2025 | 58.90 | 58.90 | 56.70 | 56.70 | 56.70 | -2.24% | 1,099,272 |
| Nov 3, 2025 | 59.00 | 59.40 | 58.00 | 58.00 | 58.00 | -2.03% | 1,182,393 |
| Oct 31, 2025 | 59.80 | 60.10 | 59.20 | 59.20 | 59.20 | -0.67% | 1,148,459 |
| Oct 30, 2025 | 60.80 | 61.20 | 59.40 | 59.60 | 59.60 | -1.32% | 1,546,200 |
| Oct 29, 2025 | 60.60 | 61.30 | 60.40 | 60.40 | 60.40 | -0.33% | 934,409 |
| Oct 28, 2025 | 61.70 | 61.90 | 60.60 | 60.60 | 60.60 | -1.78% | 895,106 |
| Oct 27, 2025 | 62.00 | 62.00 | 60.90 | 61.70 | 61.70 | 0.49% | 904,641 |
| Oct 23, 2025 | 62.30 | 62.50 | 61.30 | 61.40 | 61.40 | -1.76% | 749,274 |
| Oct 22, 2025 | 62.90 | 63.20 | 62.10 | 62.50 | 62.50 | -0.64% | 873,409 |
| Oct 21, 2025 | 61.20 | 63.20 | 61.20 | 62.90 | 62.90 | 3.45% | 1,617,828 |
| Oct 20, 2025 | 61.80 | 62.50 | 60.80 | 60.80 | 60.80 | -1.14% | 1,023,690 |
| Oct 17, 2025 | 62.00 | 62.40 | 60.70 | 61.50 | 61.50 | -1.60% | 1,569,922 |
| Oct 16, 2025 | 61.50 | 63.00 | 60.40 | 62.50 | 62.50 | 2.12% | 2,019,527 |
| Oct 15, 2025 | 62.20 | 62.20 | 61.20 | 61.20 | 61.20 | - | 875,083 |
| Oct 14, 2025 | 63.10 | 63.70 | 61.10 | 61.20 | 61.20 | -1.13% | 1,301,256 |
| Oct 13, 2025 | 61.50 | 62.00 | 60.50 | 61.90 | 61.90 | -3.58% | 1,353,298 |
| Oct 9, 2025 | 64.40 | 65.70 | 64.10 | 64.20 | 64.20 | -0.93% | 884,709 |
| Oct 8, 2025 | 64.20 | 64.80 | 63.40 | 64.80 | 64.80 | 0.93% | 899,215 |
| Oct 7, 2025 | 63.20 | 64.50 | 63.20 | 64.20 | 64.20 | 1.58% | 787,230 |
| Oct 3, 2025 | 63.70 | 64.30 | 63.20 | 63.20 | 63.20 | -0.78% | 950,694 |
| Oct 2, 2025 | 65.10 | 65.60 | 63.30 | 63.70 | 63.70 | -2.15% | 2,018,293 |
| Oct 1, 2025 | 66.90 | 67.50 | 65.00 | 65.10 | 65.10 | -2.25% | 1,499,807 |
| Sep 30, 2025 | 66.20 | 66.60 | 65.70 | 66.60 | 66.60 | 0.76% | 1,225,529 |