Skip to main content
Falcon Machine Tools Co., Ltd. (TPEX:4513)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
14.80
-0.05 (-0.34%)
Apr 29, 2026, 1:30 PM CST

Falcon Machine Tools Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.9015.3014.7514.8014.80-0.34%328,021
Apr 28, 202614.7014.9514.5014.8514.85-376,745
Apr 27, 202615.4015.4014.6514.8514.85-2.30%634,482
Apr 24, 202615.5515.8015.1015.2015.20-2.25%369,929
Apr 23, 202616.0516.1015.2015.5515.55-3.12%779,592
Apr 22, 202616.4016.5516.0516.0516.05-0.93%506,506
Apr 21, 202616.1016.3016.1016.2016.200.62%347,237
Apr 20, 202616.7016.7016.1016.1016.10-3.01%445,215
Apr 17, 202616.7516.8016.5516.6016.60-234,424
Apr 16, 202616.5516.9516.5516.6016.600.91%263,140
Apr 15, 202616.3016.8016.2016.4516.450.92%325,435
Apr 14, 202616.2016.5015.5016.3016.300.62%410,746
Apr 13, 202616.4016.4016.1016.2016.20-0.61%253,674
Apr 10, 202616.2516.3516.0016.3016.30-0.31%276,776
Apr 9, 202616.9016.9016.0016.3516.35-2.97%414,430
Apr 8, 202616.6516.9516.6016.8516.853.06%222,808
Apr 7, 202617.0517.0516.3516.3516.35-2.10%214,405
Apr 2, 202616.8517.2016.6016.7016.70-0.89%228,380
Apr 1, 202617.0017.2516.8516.8516.850.60%248,421
Mar 31, 202617.5018.0016.7516.7516.75-3.46%373,799
Mar 30, 202617.7517.7517.3017.3517.35-1.98%114,272
Mar 27, 202617.3017.9017.2517.7017.701.43%204,667
Mar 26, 202618.0518.0517.4517.4517.45-0.85%223,804
Mar 25, 202617.5017.7517.4017.6017.602.03%300,741
Mar 24, 202617.8018.0017.1017.2517.25-1.99%374,553
Mar 23, 202617.7518.2517.3517.6017.60-3.83%350,689
Mar 20, 202619.2519.3518.2018.3018.30-0.81%528,321
Mar 19, 202618.4018.9518.3018.4518.450.54%414,066
Mar 18, 202618.7518.9518.1518.3518.35-1.87%522,238
Mar 17, 202619.0019.2018.7018.7018.70-526,863
Mar 16, 202619.0019.0018.4018.7018.70-1.58%385,276
Mar 13, 202620.0520.5018.6519.0019.00-1.81%2,519,445
Mar 12, 202619.0019.3518.5019.3519.359.94%573,913
Mar 11, 202617.6017.6017.6017.6017.6010.00%296,532
Mar 10, 202616.3516.4015.8016.0016.001.27%240,649
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