FocalTech Systems Co., Ltd. (TPE:3545)
Taiwan
· Delayed Price · Currency is TWD 50.10
-0.80 (-1.57%)
Apr 28, 2026, 1:30 PM CST
FocalTech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.90 | 51.20 | 49.90 | 50.30 | - | -1.18% | 642,966 |
| Apr 27, 2026 | 52.00 | 52.60 | 50.30 | 50.90 | 50.90 | -3.96% | 1,663,131 |
| Apr 24, 2026 | 53.00 | 54.30 | 52.00 | 53.00 | 53.00 | 1.73% | 2,673,001 |
| Apr 23, 2026 | 56.80 | 57.10 | 51.10 | 52.10 | 52.10 | -7.30% | 10,587,627 |
| Apr 22, 2026 | 51.40 | 56.20 | 51.00 | 56.20 | 56.20 | 9.98% | 4,331,202 |
| Apr 21, 2026 | 51.20 | 52.00 | 50.50 | 51.10 | 51.10 | 1.79% | 1,629,580 |
| Apr 20, 2026 | 52.80 | 52.80 | 50.20 | 50.20 | 50.20 | -3.28% | 1,939,257 |
| Apr 17, 2026 | 50.00 | 53.50 | 49.45 | 51.90 | 51.90 | 4.95% | 3,682,758 |
| Apr 16, 2026 | 48.50 | 49.55 | 48.30 | 49.45 | 49.45 | 1.96% | 991,995 |
| Apr 15, 2026 | 49.75 | 49.75 | 48.50 | 48.50 | 48.50 | -1.12% | 905,556 |
| Apr 14, 2026 | 49.80 | 49.85 | 49.05 | 49.05 | 49.05 | -0.10% | 1,408,050 |
| Apr 13, 2026 | 47.50 | 49.15 | 47.50 | 49.10 | 49.10 | 2.29% | 1,025,491 |
| Apr 10, 2026 | 50.10 | 50.20 | 48.00 | 48.00 | 48.00 | -3.42% | 1,784,629 |
| Apr 9, 2026 | 49.70 | 49.95 | 48.50 | 49.70 | 49.70 | 0.61% | 1,199,441 |
| Apr 8, 2026 | 49.05 | 49.45 | 48.40 | 49.40 | 49.40 | 1.86% | 1,574,038 |
| Apr 7, 2026 | 48.50 | 48.70 | 47.15 | 48.50 | 48.50 | 1.68% | 1,113,209 |
| Apr 2, 2026 | 48.70 | 49.20 | 47.00 | 47.70 | 47.70 | -2.05% | 1,690,779 |
| Apr 1, 2026 | 48.05 | 49.45 | 47.95 | 48.70 | 48.70 | 2.74% | 3,031,200 |
| Mar 31, 2026 | 48.45 | 49.40 | 46.55 | 47.40 | 47.40 | -4.63% | 4,672,503 |
| Mar 30, 2026 | 44.50 | 49.70 | 44.35 | 49.70 | 49.70 | 9.96% | 8,313,735 |
| Mar 27, 2026 | 43.15 | 45.35 | 42.95 | 45.20 | 45.20 | 3.67% | 1,244,393 |
| Mar 26, 2026 | 43.65 | 45.25 | 43.50 | 43.60 | 43.60 | 0.81% | 1,221,965 |
| Mar 25, 2026 | 44.00 | 44.00 | 42.80 | 43.25 | 43.25 | 1.88% | 750,000 |
| Mar 24, 2026 | 44.00 | 44.00 | 41.90 | 42.45 | 42.45 | 0.24% | 943,209 |
| Mar 23, 2026 | 41.45 | 43.25 | 41.20 | 42.35 | 42.35 | -2.64% | 876,796 |
| Mar 20, 2026 | 43.60 | 44.05 | 43.05 | 43.50 | 43.50 | -0.11% | 1,156,096 |
| Mar 19, 2026 | 44.70 | 45.65 | 43.55 | 43.55 | 43.55 | -4.70% | 1,539,118 |
| Mar 18, 2026 | 45.25 | 45.70 | 43.70 | 45.70 | 45.70 | 3.04% | 1,593,282 |
| Mar 17, 2026 | 44.90 | 44.90 | 44.05 | 44.35 | 44.35 | 0.80% | 877,610 |
| Mar 16, 2026 | 42.85 | 44.00 | 42.70 | 44.00 | 44.00 | 1.85% | 854,363 |
| Mar 13, 2026 | 42.70 | 43.70 | 42.70 | 43.20 | 43.20 | -0.92% | 956,697 |
| Mar 12, 2026 | 44.20 | 45.30 | 43.00 | 43.60 | 43.60 | -1.25% | 1,603,122 |
| Mar 11, 2026 | 43.15 | 44.50 | 43.15 | 44.15 | 44.15 | 2.91% | 1,192,127 |
| Mar 10, 2026 | 44.20 | 44.50 | 42.00 | 42.90 | 42.90 | - | 1,470,689 |
| Mar 9, 2026 | 42.50 | 43.50 | 41.95 | 42.90 | 42.90 | -5.71% | 1,618,443 |
| 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% | 2,181,209 |
| 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% | 1,550,872 |
| 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% | 545,343 |
| 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 |