Falcon Machine Tools Co., Ltd. 4513
TPEX · Taiwan · Producer Manufacturing
TWD 16.30-0.10 (-0.61%)
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 16.30 | -0.61% | TWD 16.40 | TWD 16.50 | TWD 16.15 | 110.73K |
| 2026-10-01 | TWD 16.40 | +1.23% | TWD 16.20 | TWD 16.40 | TWD 16.00 | 202.20K |
| 2026-09-30 | TWD 16.20 | -0.61% | TWD 16.35 | TWD 16.35 | TWD 16.20 | 137.06K |
| 2026-09-29 | TWD 16.30 | -0.91% | TWD 16.50 | TWD 16.70 | TWD 16.20 | 183.07K |
| 2026-09-24 | TWD 16.45 | 0.00% | TWD 16.45 | TWD 16.70 | TWD 16.30 | 105.00K |
| 2026-09-23 | TWD 16.45 | -1.79% | TWD 16.75 | TWD 16.80 | TWD 16.45 | 174.12K |
| 2026-09-22 | TWD 16.75 | +1.21% | TWD 16.85 | TWD 17.00 | TWD 16.60 | 454.00K |
| 2026-09-21 | TWD 16.55 | +2.16% | TWD 16.20 | TWD 16.90 | TWD 16.05 | 362.09K |
| 2026-09-18 | TWD 16.20 | +2.53% | TWD 16.45 | TWD 16.90 | TWD 16.10 | 437.00K |
| 2026-09-17 | TWD 15.80 | +1.94% | TWD 15.65 | TWD 16.00 | TWD 15.65 | 126.17K |
| 2026-09-16 | TWD 15.50 | +1.64% | TWD 15.25 | TWD 15.55 | TWD 15.25 | 68.07K |
| 2026-09-15 | TWD 15.25 | -1.29% | TWD 15.50 | TWD 15.60 | TWD 15.25 | 119.20K |
| 2026-09-14 | TWD 15.45 | +0.32% | TWD 15.35 | TWD 15.70 | TWD 15.10 | 199.16K |
| 2026-09-11 | TWD 15.40 | -0.65% | TWD 15.55 | TWD 15.60 | TWD 15.40 | 124.08K |
| 2026-09-10 | TWD 15.50 | -0.64% | TWD 15.60 | TWD 15.65 | TWD 15.35 | 126.00K |
| 2026-09-09 | TWD 15.60 | +0.32% | TWD 15.60 | TWD 15.75 | TWD 15.55 | 123.17K |
| 2026-09-08 | TWD 15.55 | -0.96% | TWD 15.70 | TWD 15.70 | TWD 15.55 | 200.07K |
| 2026-09-07 | TWD 15.70 | -2.18% | TWD 16.00 | TWD 16.00 | TWD 15.55 | 315.21K |
| 2026-09-04 | TWD 16.05 | +0.31% | TWD 16.10 | TWD 16.15 | TWD 15.85 | 172.08K |
| 2026-09-03 | TWD 16.00 | -0.31% | TWD 16.25 | TWD 16.30 | TWD 16.00 | 223.00K |
| 2026-09-02 | TWD 16.05 | -0.31% | TWD 16.15 | TWD 16.25 | TWD 16.00 | 159.00K |
| 2026-09-01 | TWD 16.10 | -0.31% | TWD 16.05 | TWD 16.30 | TWD 16.05 | 226.14K |
| 2026-08-31 | TWD 16.15 | -1.52% | TWD 16.40 | TWD 16.45 | TWD 16.10 | 246.00K |
| 2026-08-28 | TWD 16.40 | -1.50% | TWD 16.65 | TWD 16.65 | TWD 16.25 | 379.06K |
| 2026-08-27 | TWD 16.65 | 0.00% | TWD 16.70 | TWD 16.90 | TWD 16.60 | 193.20K |
| 2026-08-26 | TWD 16.65 | +1.83% | TWD 16.50 | TWD 16.75 | TWD 16.40 | 220.10K |
| 2026-08-25 | TWD 16.35 | -1.80% | TWD 16.60 | TWD 16.65 | TWD 16.20 | 447.00K |
| 2026-08-24 | TWD 16.65 | 0.00% | TWD 16.65 | TWD 16.75 | TWD 16.50 | 130.04K |
| 2026-08-21 | TWD 16.65 | +1.52% | TWD 16.50 | TWD 16.65 | TWD 16.35 | 206.00K |
| 2026-08-20 | TWD 16.40 | -0.30% | TWD 16.75 | TWD 16.90 | TWD 16.40 | 334.00K |
| 2026-08-19 | TWD 16.45 | -2.95% | TWD 16.95 | TWD 17.00 | TWD 16.35 | 615.00K |
| 2026-08-18 | TWD 16.95 | -0.29% | TWD 16.95 | TWD 17.35 | TWD 16.85 | 405.00K |
| 2026-08-17 | TWD 17.00 | -0.29% | TWD 17.15 | TWD 17.30 | TWD 16.80 | 418.03K |
| 2026-08-14 | TWD 17.05 | +1.49% | TWD 16.95 | TWD 17.20 | TWD 16.80 | 446.07K |
| 2026-08-13 | TWD 16.80 | -3.72% | TWD 17.15 | TWD 17.50 | TWD 16.80 | 940.38K |
| 2026-08-12 | TWD 17.45 | +2.65% | TWD 16.85 | TWD 17.70 | TWD 16.85 | 791.80K |
| 2026-08-11 | TWD 17.00 | -4.23% | TWD 17.20 | TWD 17.30 | TWD 16.65 | 951.00K |
| 2026-08-10 | TWD 17.75 | -0.56% | TWD 17.55 | TWD 18.10 | TWD 17.55 | 672.58K |
| 2026-08-07 | TWD 17.85 | +1.13% | TWD 17.75 | TWD 18.55 | TWD 17.65 | 1.04M |
| 2026-08-06 | TWD 17.65 | +0.28% | TWD 17.80 | TWD 18.10 | TWD 17.50 | 566.00K |
| 2026-08-05 | TWD 17.60 | -0.85% | TWD 18.15 | TWD 18.30 | TWD 17.60 | 788.45K |
| 2026-08-04 | TWD 17.75 | +2.01% | TWD 17.40 | TWD 17.75 | TWD 17.20 | 381.00K |
| 2026-08-03 | TWD 17.40 | +2.65% | TWD 17.10 | TWD 17.70 | TWD 16.75 | 676.15K |
| 2026-07-31 | TWD 16.95 | +1.50% | TWD 17.55 | TWD 17.80 | TWD 16.90 | 1.14M |
| 2026-07-30 | TWD 16.70 | -3.47% | TWD 17.15 | TWD 17.60 | TWD 16.50 | 1.06M |
| 2026-07-29 | TWD 17.30 | -5.46% | TWD 18.25 | TWD 18.85 | TWD 16.75 | 2.10M |
| 2026-07-28 | TWD 18.30 | -9.85% | TWD 19.65 | TWD 19.75 | TWD 18.30 | 2.12M |
| 2026-07-27 | TWD 20.30 | -1.22% | TWD 20.55 | TWD 20.55 | TWD 19.50 | 1.09M |
| 2026-07-24 | TWD 20.55 | -1.67% | TWD 20.45 | TWD 21.45 | TWD 20.25 | 1.23M |
| 2026-07-23 | TWD 20.90 | -8.33% | TWD 22.70 | TWD 22.95 | TWD 20.55 | 2.37M |
| 2026-07-22 | TWD 22.80 | +6.29% | TWD 23.50 | TWD 23.55 | TWD 21.80 | 5.36M |
| 2026-07-21 | TWD 21.45 | +10.00% | TWD 20.30 | TWD 21.45 | TWD 20.05 | 962.00K |
| 2026-07-20 | TWD 19.50 | -7.36% | TWD 20.85 | TWD 20.85 | TWD 19.50 | 2.49M |
| 2026-07-17 | TWD 21.05 | -2.55% | TWD 21.45 | TWD 22.30 | TWD 20.40 | 3.52M |
| 2026-07-16 | TWD 21.60 | -3.36% | TWD 22.05 | TWD 23.95 | TWD 21.50 | 9.74M |
| 2026-07-15 | TWD 22.35 | +9.83% | TWD 21.45 | TWD 22.35 | TWD 21.30 | 7.49M |
| 2026-07-14 | TWD 20.35 | +10.00% | TWD 18.50 | TWD 20.35 | TWD 17.90 | 4.81M |
| 2026-07-13 | TWD 18.50 | +9.79% | TWD 18.50 | TWD 18.50 | TWD 17.80 | 5.01M |
| 2026-07-10 | TWD 16.85 | 0.00% | TWD 16.85 | TWD 16.85 | TWD 16.85 | 0 |
| 2026-07-09 | TWD 16.85 | -2.88% | TWD 17.35 | TWD 17.35 | TWD 16.85 | 271.07K |
| 2026-07-08 | TWD 17.35 | -1.70% | TWD 18.00 | TWD 18.00 | TWD 16.90 | 900.47K |
| 2026-07-07 | TWD 17.65 | +6.01% | TWD 16.60 | TWD 18.30 | TWD 16.40 | 2.75M |
| 2026-07-06 | TWD 16.65 | -0.30% | TWD 16.70 | TWD 17.20 | TWD 16.55 | 343.00K |
| 2026-07-03 | TWD 16.70 | +1.21% | TWD 16.50 | TWD 16.80 | TWD 16.50 | 283.07K |
| 2026-07-02 | TWD 16.50 | +1.54% | TWD 16.20 | TWD 16.80 | TWD 15.95 | 330.10K |
| 2026-07-01 | TWD 16.25 | -1.52% | TWD 16.65 | TWD 16.65 | TWD 16.25 | 182.00K |
| 2026-06-30 | TWD 16.50 | +1.54% | TWD 16.25 | TWD 16.50 | TWD 16.20 | 260.35K |
| 2026-06-29 | TWD 16.25 | +1.88% | TWD 15.95 | TWD 16.50 | TWD 15.95 | 315.08K |
| 2026-06-26 | TWD 15.95 | -1.85% | TWD 16.25 | TWD 16.55 | TWD 15.95 | 325.30K |
| 2026-06-25 | TWD 16.25 | +0.62% | TWD 16.20 | TWD 16.50 | TWD 16.10 | 360.07K |
| 2026-06-24 | TWD 16.15 | -0.62% | TWD 16.25 | TWD 16.55 | TWD 16.05 | 372.00K |
| 2026-06-23 | TWD 16.25 | -5.80% | TWD 17.50 | TWD 17.50 | TWD 16.25 | 660.24K |
| 2026-06-22 | TWD 17.25 | -1.15% | TWD 17.55 | TWD 17.65 | TWD 17.20 | 790.11K |
| 2026-06-18 | TWD 17.45 | +0.29% | TWD 17.50 | TWD 17.65 | TWD 17.20 | 876.10K |
| 2026-06-17 | TWD 17.40 | +0.58% | TWD 17.20 | TWD 18.20 | TWD 17.00 | 3.18M |
| 2026-06-16 | TWD 17.30 | +9.84% | TWD 15.80 | TWD 17.30 | TWD 15.75 | 1.74M |
| 2026-06-15 | TWD 15.75 | +0.96% | TWD 15.65 | TWD 15.90 | TWD 15.40 | 477.00K |
| 2026-06-12 | TWD 15.60 | +0.65% | TWD 15.75 | TWD 16.00 | TWD 15.50 | 513.00K |
| 2026-06-11 | TWD 15.50 | -5.49% | TWD 16.40 | TWD 16.40 | TWD 15.40 | 1.39M |
| 2026-06-10 | TWD 16.40 | +7.89% | TWD 15.30 | TWD 16.45 | TWD 15.15 | 2.10M |
| 2026-06-09 | TWD 15.20 | -1.62% | TWD 15.85 | TWD 15.95 | TWD 15.10 | 583.43K |
| 2026-06-08 | TWD 15.45 | +1.31% | TWD 14.20 | TWD 15.95 | TWD 14.20 | 735.22K |
| 2026-06-05 | TWD 15.25 | +0.33% | TWD 15.35 | TWD 16.05 | TWD 15.05 | 561.24K |
| 2026-06-04 | TWD 15.20 | -0.98% | TWD 15.40 | TWD 15.40 | TWD 15.10 | 365.56K |
| 2026-06-03 | TWD 15.35 | +2.33% | TWD 15.25 | TWD 15.65 | TWD 15.05 | 651.94K |
| 2026-06-02 | TWD 15.00 | +1.35% | TWD 14.80 | TWD 15.00 | TWD 14.65 | 522.35K |
| 2026-06-01 | TWD 14.80 | +0.34% | TWD 14.95 | TWD 15.20 | TWD 14.70 | 381.00K |
| 2026-05-29 | TWD 14.75 | +4.61% | TWD 14.20 | TWD 14.85 | TWD 14.20 | 428.49K |
| 2026-05-28 | TWD 14.10 | +1.08% | TWD 13.95 | TWD 14.30 | TWD 13.95 | 389.14K |
| 2026-05-27 | TWD 13.95 | -1.76% | TWD 14.25 | TWD 14.30 | TWD 13.95 | 515.02K |