FocalTech Systems Co., Ltd. (TPE:3545)
Taiwan
· Delayed Price · Currency is TWD 50.90
-1.30 (-2.49%)
At close: Dec 5, 2025
FocalTech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 67.60 | 67.60 | 65.70 | 66.10 | 66.10 | -2.65% | 2,050,395 |
| Sep 25, 2025 | 66.80 | 68.70 | 66.60 | 67.90 | 67.90 | 1.65% | 2,004,031 |
| Sep 24, 2025 | 67.50 | 67.90 | 66.50 | 66.80 | 66.80 | -0.89% | 1,324,957 |
| Sep 23, 2025 | 70.00 | 70.00 | 67.20 | 67.40 | 67.40 | -2.32% | 1,709,273 |
| Sep 22, 2025 | 69.20 | 69.80 | 68.60 | 69.00 | 69.00 | -1.57% | 1,197,794 |
| Sep 19, 2025 | 70.90 | 71.00 | 69.40 | 70.10 | 70.10 | 0.14% | 1,891,569 |
| Sep 18, 2025 | 70.30 | 71.30 | 69.70 | 70.00 | 70.00 | 0.72% | 2,154,017 |
| Sep 17, 2025 | 68.80 | 71.00 | 68.40 | 69.50 | 69.50 | 1.31% | 3,247,064 |
| Sep 16, 2025 | 66.80 | 68.70 | 66.60 | 68.60 | 68.60 | 3.16% | 2,132,144 |
| Sep 15, 2025 | 66.60 | 68.10 | 66.40 | 66.50 | 66.50 | -0.45% | 1,175,996 |
| Sep 12, 2025 | 67.00 | 68.40 | 66.60 | 66.80 | 66.80 | 1.06% | 1,567,061 |
| Sep 11, 2025 | 66.40 | 67.20 | 65.80 | 66.10 | 66.10 | -0.45% | 1,806,164 |
| Sep 10, 2025 | 67.60 | 68.00 | 66.30 | 66.40 | 66.40 | -1.92% | 1,881,267 |
| Sep 9, 2025 | 67.10 | 67.90 | 66.30 | 67.70 | 67.70 | 1.20% | 1,293,122 |
| Sep 8, 2025 | 66.50 | 67.70 | 66.50 | 66.90 | 66.90 | -1.18% | 1,363,563 |
| Sep 5, 2025 | 67.70 | 68.00 | 67.10 | 67.70 | 65.96 | 0.15% | 1,294,053 |
| Sep 4, 2025 | 69.40 | 69.80 | 67.60 | 67.60 | 65.87 | -2.59% | 1,971,318 |
| Sep 3, 2025 | 68.50 | 69.50 | 68.00 | 69.40 | 67.62 | 1.91% | 1,307,962 |
| Sep 2, 2025 | 69.10 | 69.70 | 67.50 | 68.10 | 66.35 | -0.58% | 1,178,811 |
| Sep 1, 2025 | 68.60 | 68.90 | 67.30 | 68.50 | 66.74 | -0.44% | 1,229,625 |
| Aug 29, 2025 | 70.20 | 70.50 | 68.70 | 68.80 | 67.04 | -1.57% | 1,347,549 |
| Aug 28, 2025 | 70.80 | 72.80 | 69.80 | 69.90 | 68.11 | - | 3,823,833 |
| Aug 27, 2025 | 70.10 | 70.50 | 69.70 | 69.90 | 68.11 | -0.14% | 1,278,746 |
| Aug 26, 2025 | 69.20 | 70.80 | 69.20 | 70.00 | 68.20 | 1.16% | 2,299,250 |
| Aug 25, 2025 | 68.00 | 69.50 | 67.90 | 69.20 | 67.43 | 2.98% | 1,847,271 |
| Aug 22, 2025 | 66.70 | 67.80 | 66.10 | 67.20 | 65.48 | 0.90% | 1,077,832 |
| Aug 21, 2025 | 66.00 | 66.90 | 66.00 | 66.60 | 64.89 | 0.60% | 593,129 |
| Aug 20, 2025 | 67.60 | 67.80 | 65.80 | 66.20 | 64.50 | -2.79% | 1,917,698 |
| Aug 19, 2025 | 69.10 | 69.90 | 68.00 | 68.10 | 66.35 | -1.45% | 1,902,174 |
| Aug 18, 2025 | 68.80 | 69.20 | 68.00 | 69.10 | 67.33 | -0.72% | 3,088,620 |
| Aug 15, 2025 | 66.60 | 69.80 | 65.60 | 69.60 | 67.82 | 4.35% | 4,520,964 |
| Aug 14, 2025 | 66.00 | 66.90 | 65.60 | 66.70 | 64.99 | 1.68% | 878,076 |
| Aug 13, 2025 | 67.00 | 67.50 | 65.30 | 65.60 | 63.92 | -0.61% | 1,604,932 |
| Aug 12, 2025 | 64.60 | 66.50 | 64.50 | 66.00 | 64.31 | 2.17% | 1,117,778 |
| Aug 11, 2025 | 64.50 | 65.30 | 64.00 | 64.60 | 62.94 | -1.07% | 1,236,546 |
| Aug 8, 2025 | 66.20 | 67.20 | 65.30 | 65.30 | 63.63 | -1.36% | 1,023,649 |
| Aug 7, 2025 | 67.00 | 67.30 | 66.20 | 66.20 | 64.50 | -0.30% | 655,324 |
| Aug 6, 2025 | 66.70 | 68.00 | 66.30 | 66.40 | 64.70 | -0.75% | 938,334 |
| Aug 5, 2025 | 66.50 | 67.50 | 65.80 | 66.90 | 65.18 | 2.14% | 1,441,342 |
| Aug 4, 2025 | 64.20 | 65.70 | 63.50 | 65.50 | 63.82 | 1.55% | 739,850 |
| Aug 1, 2025 | 62.50 | 65.10 | 62.20 | 64.50 | 62.85 | 1.74% | 1,079,702 |
| Jul 31, 2025 | 64.20 | 64.20 | 62.10 | 63.40 | 61.77 | -1.25% | 1,661,544 |
| Jul 30, 2025 | 65.10 | 65.20 | 63.70 | 64.20 | 62.55 | -0.31% | 578,499 |
| Jul 29, 2025 | 65.40 | 65.90 | 64.20 | 64.40 | 62.75 | -1.38% | 633,556 |
| Jul 28, 2025 | 67.10 | 67.10 | 65.20 | 65.30 | 63.63 | -1.06% | 724,849 |
| Jul 25, 2025 | 66.00 | 67.70 | 66.00 | 66.00 | 64.31 | -1.05% | 1,210,223 |
| Jul 24, 2025 | 66.80 | 67.50 | 65.00 | 66.70 | 64.99 | 0.91% | 1,627,161 |
| Jul 23, 2025 | 62.90 | 66.30 | 62.90 | 66.10 | 64.40 | 3.93% | 1,320,633 |
| Jul 22, 2025 | 67.10 | 67.10 | 63.60 | 63.60 | 61.97 | -4.22% | 1,087,310 |
| Jul 21, 2025 | 67.10 | 67.10 | 66.10 | 66.40 | 64.70 | -0.15% | 681,499 |
| Jul 18, 2025 | 68.10 | 68.40 | 66.40 | 66.50 | 64.79 | -1.48% | 1,089,235 |
| Jul 17, 2025 | 66.70 | 67.80 | 66.60 | 67.50 | 65.77 | 2.27% | 1,307,546 |
| Jul 16, 2025 | 66.00 | 66.80 | 65.70 | 66.00 | 64.31 | 0.76% | 1,260,550 |
| Jul 15, 2025 | 63.80 | 65.60 | 63.80 | 65.50 | 63.82 | 2.83% | 989,682 |