Skip to main content
Falcon Machine Tools Co., Ltd. (TPEX:4513)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.00
+0.20 (1.27%)
Mar 10, 2026, 1:30 PM CST

Falcon Machine Tools Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.5016.5015.5515.8015.80-6.23%680,317
Mar 6, 202616.9017.0016.7016.8516.85-0.59%201,281
Mar 5, 202616.9017.1516.7016.9516.952.73%249,942
Mar 4, 202617.5017.5016.5016.5016.50-6.25%653,779
Mar 3, 202617.7518.1017.6017.6017.60-2.22%357,990
Mar 2, 202618.5018.5017.9518.0018.00-3.49%485,705
Feb 26, 202619.0519.2018.6518.6518.65-0.80%245,454
Feb 25, 202619.0519.4518.6518.8018.80-354,558
Feb 24, 202618.8019.1518.7518.8018.80-217,208
Feb 23, 202618.5019.2018.5018.8018.801.62%403,063
Feb 11, 202618.4018.5518.3018.5018.500.54%169,473
Feb 10, 202618.3518.6018.2018.4018.40-215,307
Feb 9, 202618.8019.3018.3518.4018.40-1.34%287,123
Feb 6, 202619.0519.0518.3018.6518.65-1.32%237,917
Feb 5, 202619.1519.7018.8518.9018.90-1.31%385,010
Feb 4, 202619.0019.1518.4519.1519.153.23%304,836
Feb 3, 202618.9519.0518.3018.5518.55-0.27%252,974
Feb 2, 202619.0019.0018.2518.6018.60-2.36%439,561
Jan 30, 202619.4519.6518.9019.0519.05-2.06%362,475
Jan 29, 202620.1020.3519.2519.4519.45-3.71%593,315
Jan 28, 202621.0521.0520.1020.2020.20-3.35%728,259
Jan 27, 202621.4021.4520.5520.9020.90-1.88%717,584
Jan 26, 202621.6022.0521.1521.3021.30-1,263,400
Jan 23, 202621.0522.5521.0021.3021.303.90%3,726,488
Jan 22, 202621.3021.5520.2020.5020.50-1.91%1,103,736
Jan 21, 202621.1522.4020.7020.9020.90-2.34%2,135,373
Jan 20, 202622.7023.2020.9521.4021.40-5.73%4,162,871
Jan 19, 202622.0022.7021.8022.7022.709.93%3,779,873
Jan 16, 202619.6020.6519.1020.6520.659.84%2,150,312
Jan 15, 202618.6018.8017.6018.8018.802.45%925,726
Jan 14, 202616.7518.3516.7518.3518.359.88%749,346
Jan 13, 202616.9017.0016.6516.7016.70-0.89%197,273
Jan 12, 202617.3017.3016.8016.8516.85-1.75%300,046
Jan 9, 202617.2517.5016.9017.1517.151.48%134,649
Jan 8, 202617.1017.3516.9016.9016.90-2.03%256,742
Jan 7, 202617.4017.7017.2517.2517.25-1.71%280,619
Jan 6, 202617.8517.9517.5017.5517.55-1.68%253,468
Jan 5, 202618.9518.9517.8017.8517.85-1.11%237,875
Jan 2, 202617.9018.2017.9018.0518.050.84%130,337
Dec 31, 202518.2018.2017.8017.9017.90-0.83%117,091
Dec 30, 202518.4018.6517.9018.0518.05-1.90%156,340
Dec 29, 202518.0518.5518.0518.4018.401.10%140,513
Dec 26, 202518.7018.7018.1518.2018.20-0.27%180,854
Dec 24, 202518.1519.1518.1018.2518.251.39%408,656
Dec 23, 202518.0018.1517.9518.0018.000.56%188,248
Dec 22, 202517.9018.0517.7517.9017.900.85%90,537
Dec 19, 202518.1018.1517.6017.7517.75-125,686
Dec 18, 202517.7018.1017.5017.7517.75-90,924
Dec 17, 202517.5018.1017.5017.7517.752.60%263,989
Dec 16, 202517.7017.7017.0517.3017.30-2.26%128,714
Dec 15, 202517.3018.0017.3017.7017.700.28%129,566
Dec 12, 202518.6518.6517.5017.6517.650.86%88,682
Dec 11, 202517.4517.8017.4017.5017.501.16%167,397
Dec 10, 202517.5018.0017.3017.3017.30-0.86%113,425
Dec 9, 202517.5517.7017.4517.4517.45-0.57%98,410
Dec 8, 202517.9517.9517.5017.5517.55-2.77%199,061
Dec 5, 202518.6019.1518.0518.0518.05-2.17%483,541
Dec 4, 202518.0518.5017.9018.4518.453.07%264,158
Dec 3, 202517.5018.0017.5017.9017.902.58%144,388
Dec 2, 202517.3017.4517.1517.4517.451.75%114,871
Dec 1, 202517.5517.6517.1517.1517.15-2.83%95,408
Nov 28, 202517.4517.8517.3017.6517.651.44%154,658
Nov 27, 202517.2017.4517.1017.4017.402.05%173,099
Nov 26, 202516.5017.0516.5017.0517.054.28%198,177
Nov 25, 202516.5516.6016.2516.3516.350.62%146,542
Nov 24, 202516.0016.3015.7016.2516.252.52%149,303
Nov 21, 202516.1016.2515.7515.8515.85-3.06%320,418
Nov 20, 202516.3016.7016.1516.3516.351.24%390,710
Nov 19, 202516.7016.9016.1516.1516.15-3.58%338,815
Nov 18, 202517.1017.1516.5016.7516.75-2.05%366,424
Nov 17, 202517.3517.3517.1017.1017.10-2.01%172,121
Nov 14, 202517.3017.7017.2517.4517.45-0.85%169,788
Nov 13, 202517.5017.6017.3517.6017.600.28%77,602
Nov 12, 202517.3517.7017.2517.5517.552.03%106,206
Nov 11, 202517.3517.4017.2017.2017.20-0.58%149,880
Nov 10, 202517.7517.7517.0517.3017.30-2.54%557,810
Nov 7, 202517.8517.8517.6517.7517.75-0.84%168,397
Nov 6, 202518.4518.4517.8017.9017.90-190,071
Nov 5, 202518.0518.3017.7017.9017.90-0.83%325,396
Nov 4, 202518.3518.4018.0518.0518.05-1.10%198,427
Nov 3, 202518.6518.7518.1518.2518.25-2.14%276,936
Oct 31, 202519.2019.2018.6518.6518.65-1.84%202,184
Oct 30, 202519.6019.7519.0019.0019.00-2.06%276,627
Oct 29, 202519.4019.4518.9519.4019.402.11%408,621
Oct 28, 202518.8019.2018.8019.0019.001.60%367,911
Oct 27, 202518.5018.8018.5018.7018.701.63%272,312
Oct 23, 202518.3518.5518.3518.4018.400.27%149,852
Oct 22, 202518.5018.6518.3518.3518.350.27%126,102
Oct 21, 202518.4518.8018.3018.3018.30-0.81%279,394
Oct 20, 202518.9019.0018.4518.4518.45-0.81%251,316
Oct 17, 202518.5018.7018.3018.6018.600.54%230,462
Oct 16, 202518.2518.8518.2518.5018.501.37%236,516
Oct 15, 202518.7018.7018.1018.2518.25-0.27%228,430
Oct 14, 202518.4019.1018.2018.3018.30-301,319
Oct 13, 202518.0018.6517.8018.3018.30-1.88%492,654
Oct 9, 202519.0019.1018.6518.6518.65-1.84%417,191
Oct 8, 202519.0519.1518.8519.0019.00-214,755
Oct 7, 202519.4019.4018.7519.0019.00-1.04%546,935
Oct 3, 202519.5019.5019.0019.2019.20-0.52%250,660
Oct 2, 202519.8019.9019.2019.3019.30-2.53%480,572