FocalTech Systems Co., Ltd. 3545
TWSE · Taiwan · Electronic Technology
TWD 51.50-0.10 (-0.19%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 51.50 | -0.19% | TWD 51.90 | TWD 51.90 | TWD 50.90 | 519.24K |
| 2026-10-01 | TWD 51.60 | -0.39% | TWD 52.50 | TWD 53.00 | TWD 51.60 | 653.10K |
| 2026-09-30 | TWD 51.80 | -0.19% | TWD 51.90 | TWD 52.10 | TWD 51.00 | 938.40K |
| 2026-09-29 | TWD 51.90 | +1.76% | TWD 51.00 | TWD 52.60 | TWD 51.00 | 496.17K |
| 2026-09-24 | TWD 51.00 | -0.58% | TWD 50.50 | TWD 51.30 | TWD 50.50 | 381.22K |
| 2026-09-23 | TWD 51.30 | -1.35% | TWD 52.00 | TWD 52.70 | TWD 51.10 | 404.65K |
| 2026-09-22 | TWD 52.00 | +0.58% | TWD 51.80 | TWD 52.90 | TWD 51.30 | 793.21K |
| 2026-09-21 | TWD 51.70 | +0.19% | TWD 52.40 | TWD 53.40 | TWD 51.50 | 517.56K |
| 2026-09-18 | TWD 51.60 | +2.18% | TWD 49.90 | TWD 51.80 | TWD 49.90 | 931.83K |
| 2026-09-17 | TWD 50.50 | +1.30% | TWD 50.10 | TWD 50.90 | TWD 50.10 | 480.16K |
| 2026-09-16 | TWD 49.85 | +2.89% | TWD 48.75 | TWD 50.00 | TWD 48.75 | 458.10K |
| 2026-09-15 | TWD 48.45 | -1.22% | TWD 49.80 | TWD 49.80 | TWD 48.30 | 407.67K |
| 2026-09-14 | TWD 49.05 | +1.03% | TWD 47.70 | TWD 49.55 | TWD 47.70 | 524.00K |
| 2026-09-11 | TWD 48.55 | -2.12% | TWD 48.80 | TWD 49.45 | TWD 48.50 | 636.00K |
| 2026-09-10 | TWD 49.60 | -2.36% | TWD 50.20 | TWD 51.20 | TWD 49.60 | 776.72K |
| 2026-09-09 | TWD 50.80 | -0.59% | TWD 51.00 | TWD 51.20 | TWD 50.60 | 483.61K |
| 2026-09-08 | TWD 51.10 | +0.20% | TWD 51.30 | TWD 51.60 | TWD 50.20 | 573.05K |
| 2026-09-07 | TWD 51.00 | +0.59% | TWD 51.50 | TWD 51.50 | TWD 50.30 | 461.03K |
| 2026-09-04 | TWD 50.70 | +0.60% | TWD 50.70 | TWD 51.30 | TWD 50.00 | 633.09K |
| 2026-09-03 | TWD 50.40 | -4.00% | TWD 52.10 | TWD 52.80 | TWD 50.00 | 1.15M |
| 2026-09-02 | TWD 52.50 | +5.21% | TWD 50.00 | TWD 52.80 | TWD 49.90 | 2.19M |
| 2026-09-01 | TWD 49.90 | +2.67% | TWD 49.00 | TWD 50.40 | TWD 49.00 | 882.79K |
| 2026-08-31 | TWD 48.60 | -0.82% | TWD 49.00 | TWD 49.35 | TWD 48.25 | 579.16K |
| 2026-08-28 | TWD 49.00 | -2.58% | TWD 49.60 | TWD 50.40 | TWD 49.00 | 799.90K |
| 2026-08-27 | TWD 50.30 | +0.60% | TWD 50.50 | TWD 50.80 | TWD 49.55 | 604.70K |
| 2026-08-26 | TWD 50.00 | +0.10% | TWD 51.50 | TWD 51.50 | TWD 50.00 | 536.21K |
| 2026-08-25 | TWD 49.95 | -0.50% | TWD 48.50 | TWD 49.95 | TWD 48.50 | 475.60K |
| 2026-08-24 | TWD 50.20 | +0.20% | TWD 50.40 | TWD 50.90 | TWD 49.95 | 468.55K |
| 2026-08-21 | TWD 50.10 | +1.11% | TWD 49.55 | TWD 50.60 | TWD 49.50 | 513.73K |
| 2026-08-20 | TWD 49.55 | +0.30% | TWD 50.10 | TWD 50.40 | TWD 49.05 | 356.00K |
| 2026-08-19 | TWD 49.40 | +2.17% | TWD 47.70 | TWD 49.65 | TWD 47.50 | 759.43K |
| 2026-08-18 | TWD 48.35 | -2.62% | TWD 49.40 | TWD 49.65 | TWD 48.25 | 683.80K |
| 2026-08-17 | TWD 49.65 | +1.74% | TWD 49.60 | TWD 49.85 | TWD 48.60 | 670.72K |
| 2026-08-14 | TWD 48.80 | -3.17% | TWD 51.00 | TWD 51.00 | TWD 48.60 | 908.85K |
| 2026-08-13 | TWD 50.40 | -0.79% | TWD 51.30 | TWD 51.30 | TWD 50.30 | 518.53K |
| 2026-08-12 | TWD 50.80 | +0.79% | TWD 51.40 | TWD 51.50 | TWD 50.60 | 591.48K |
| 2026-08-11 | TWD 50.40 | -1.37% | TWD 51.10 | TWD 51.40 | TWD 49.90 | 638.21K |
| 2026-08-10 | TWD 51.10 | +1.39% | TWD 50.50 | TWD 51.50 | TWD 50.40 | 785.57K |
| 2026-08-07 | TWD 50.40 | -0.79% | TWD 50.60 | TWD 50.70 | TWD 49.95 | 448.11K |
| 2026-08-06 | TWD 50.80 | +0.59% | TWD 50.00 | TWD 50.90 | TWD 49.10 | 759.20K |
| 2026-08-05 | TWD 50.50 | +1.20% | TWD 51.10 | TWD 51.20 | TWD 50.20 | 788.44K |
| 2026-08-04 | TWD 49.90 | -0.40% | TWD 48.80 | TWD 50.60 | TWD 48.45 | 784.01K |
| 2026-08-03 | TWD 50.10 | +2.35% | TWD 48.95 | TWD 51.20 | TWD 48.70 | 1.72M |
| 2026-07-31 | TWD 48.95 | +10.00% | TWD 47.70 | TWD 48.95 | TWD 47.20 | 1.57M |
| 2026-07-30 | TWD 44.50 | -2.84% | TWD 46.20 | TWD 46.50 | TWD 44.30 | 1.07M |
| 2026-07-29 | TWD 45.80 | -1.40% | TWD 47.20 | TWD 49.10 | TWD 44.15 | 2.05M |
| 2026-07-28 | TWD 46.45 | -3.13% | TWD 47.70 | TWD 47.70 | TWD 45.85 | 1.26M |
| 2026-07-27 | TWD 47.95 | -2.44% | TWD 48.80 | TWD 49.60 | TWD 47.60 | 673.45K |
| 2026-07-24 | TWD 49.15 | -0.51% | TWD 47.70 | TWD 49.70 | TWD 47.70 | 601.19K |
| 2026-07-23 | TWD 49.40 | -1.79% | TWD 51.20 | TWD 51.20 | TWD 49.05 | 568.05K |
| 2026-07-22 | TWD 50.30 | +0.90% | TWD 50.50 | TWD 51.20 | TWD 50.00 | 644.24K |
| 2026-07-21 | TWD 49.85 | +4.51% | TWD 47.90 | TWD 50.50 | TWD 47.90 | 1.40M |
| 2026-07-20 | TWD 47.70 | -1.65% | TWD 49.10 | TWD 49.50 | TWD 46.10 | 1.18M |
| 2026-07-17 | TWD 48.50 | -6.73% | TWD 51.00 | TWD 51.10 | TWD 48.50 | 1.62M |
| 2026-07-16 | TWD 52.00 | -3.53% | TWD 53.30 | TWD 53.30 | TWD 51.90 | 943.13K |
| 2026-07-15 | TWD 53.90 | +1.32% | TWD 54.60 | TWD 54.60 | TWD 53.40 | 709.70K |
| 2026-07-14 | TWD 53.20 | -4.14% | TWD 56.30 | TWD 56.30 | TWD 51.50 | 1.47M |
| 2026-07-13 | TWD 55.50 | -3.65% | TWD 58.50 | TWD 58.70 | TWD 54.70 | 1.82M |
| 2026-07-10 | TWD 57.60 | 0.00% | TWD 57.60 | TWD 57.60 | TWD 57.60 | 0 |
| 2026-07-09 | TWD 57.60 | -1.03% | TWD 56.60 | TWD 59.50 | TWD 56.20 | 1.41M |
| 2026-07-08 | TWD 58.20 | +1.93% | TWD 57.60 | TWD 58.30 | TWD 55.80 | 1.10M |
| 2026-07-07 | TWD 57.10 | -2.39% | TWD 59.10 | TWD 60.80 | TWD 56.90 | 2.49M |
| 2026-07-06 | TWD 58.50 | +2.45% | TWD 58.10 | TWD 60.20 | TWD 57.70 | 2.27M |
| 2026-07-03 | TWD 57.10 | -0.35% | TWD 57.10 | TWD 58.40 | TWD 57.00 | 1.38M |
| 2026-07-02 | TWD 57.30 | +2.50% | TWD 55.20 | TWD 57.30 | TWD 55.00 | 930.78K |
| 2026-07-01 | TWD 55.90 | +0.54% | TWD 57.00 | TWD 57.80 | TWD 55.80 | 1.56M |
| 2026-06-30 | TWD 55.60 | +1.65% | TWD 56.30 | TWD 56.30 | TWD 54.70 | 925.28K |
| 2026-06-29 | TWD 54.70 | +0.37% | TWD 55.10 | TWD 56.00 | TWD 54.70 | 871.15K |
| 2026-06-26 | TWD 54.50 | -6.84% | TWD 59.70 | TWD 59.70 | TWD 54.50 | 1.92M |
| 2026-06-25 | TWD 58.50 | -2.66% | TWD 61.20 | TWD 61.40 | TWD 58.50 | 1.30M |
| 2026-06-24 | TWD 60.10 | +1.01% | TWD 58.90 | TWD 60.50 | TWD 58.20 | 1.39M |
| 2026-06-23 | TWD 59.50 | -2.78% | TWD 62.30 | TWD 63.50 | TWD 59.50 | 3.68M |
| 2026-06-22 | TWD 61.20 | +5.52% | TWD 58.80 | TWD 61.40 | TWD 58.80 | 3.40M |
| 2026-06-18 | TWD 58.00 | +1.93% | TWD 56.90 | TWD 58.40 | TWD 56.90 | 1.65M |
| 2026-06-17 | TWD 56.90 | +1.43% | TWD 55.70 | TWD 57.00 | TWD 55.40 | 1.08M |
| 2026-06-16 | TWD 56.10 | -2.09% | TWD 57.30 | TWD 57.70 | TWD 56.00 | 1.15M |
| 2026-06-15 | TWD 57.30 | +6.31% | TWD 55.80 | TWD 57.60 | TWD 54.80 | 2.01M |
| 2026-06-12 | TWD 53.90 | +0.94% | TWD 53.80 | TWD 56.00 | TWD 53.80 | 1.06M |
| 2026-06-11 | TWD 53.40 | +0.56% | TWD 52.40 | TWD 54.20 | TWD 52.00 | 1.14M |
| 2026-06-10 | TWD 53.10 | -1.67% | TWD 53.30 | TWD 56.40 | TWD 52.90 | 1.72M |
| 2026-06-09 | TWD 54.00 | +4.65% | TWD 51.80 | TWD 54.10 | TWD 51.40 | 1.44M |
| 2026-06-08 | TWD 51.60 | -7.69% | TWD 51.00 | TWD 52.90 | TWD 50.50 | 1.65M |
| 2026-06-05 | TWD 55.90 | -0.53% | TWD 56.00 | TWD 56.60 | TWD 54.40 | 1.46M |
| 2026-06-04 | TWD 56.20 | -4.91% | TWD 59.00 | TWD 59.00 | TWD 56.20 | 2.23M |
| 2026-06-03 | TWD 59.10 | -0.67% | TWD 60.00 | TWD 60.10 | TWD 59.00 | 1.69M |
| 2026-06-02 | TWD 59.50 | -0.17% | TWD 59.60 | TWD 60.70 | TWD 57.80 | 2.54M |
| 2026-06-01 | TWD 59.60 | +0.17% | TWD 60.90 | TWD 61.70 | TWD 58.50 | 3.01M |
| 2026-05-29 | TWD 59.50 | +2.23% | TWD 59.20 | TWD 59.70 | TWD 57.80 | 2.54M |
| 2026-05-28 | TWD 58.20 | -1.85% | TWD 60.00 | TWD 60.30 | TWD 57.20 | 2.23M |
| 2026-05-27 | TWD 59.30 | -2.63% | TWD 61.90 | TWD 61.90 | TWD 58.90 | 2.61M |