FocalTech Systems Co., Ltd.(TW:3545)
NT$45.55-0.50 (-1.09%)
TW:3545
FocalTech Systems Co., Ltd. historical prices
NT$45.55
At close:-0.50 (-1.09%)
FocalTech Systems Co., Ltd. (3545) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 46.45 | 46.70 | 44.80 | 45.55 | 45.55 | -1.09% | 745,195 | 0.79 |
| Nov 10, 2026 | 47.40 | 48.45 | 45.90 | 46.05 | 46.05 | +2.79% | 1,052,261 | 1.13 |
| Nov 09, 2026 | 44.10 | 47.75 | 42.70 | 47.20 | 47.20 | +5.36% | 1,661,622 | 1.81 |
| Nov 06, 2026 | 44.00 | 46.35 | 42.75 | 44.80 | 44.80 | -5.58% | 2,265,156 | 2.54 |
| Nov 05, 2026 | 47.70 | 49.30 | 47.45 | 47.45 | 47.45 | -1.96% | 1,438,427 | 1.63 |
| Nov 04, 2026 | 49.85 | 49.85 | 45.55 | 48.40 | 48.40 | -0.31% | 2,235,528 | 2.62 |
| Nov 03, 2026 | 50.40 | 51.50 | 48.55 | 48.55 | 48.55 | -4.62% | 1,315,631 | 1.56 |
| Nov 02, 2026 | 51.70 | 53.40 | 50.50 | 50.90 | 50.90 | -2.12% | 1,277,937 | 1.53 |
| Oct 30, 2026 | 56.20 | 56.20 | 51.90 | 52.00 | 52.00 | -7.47% | 1,978,642 | 2.42 |
| Oct 29, 2026 | 56.50 | 59.00 | 55.40 | 56.20 | 56.20 | +0.90% | 4,124,298 | 5.29 |
| Oct 28, 2026 | 52.90 | 57.50 | 52.90 | 55.70 | 55.70 | +4.50% | 4,073,215 | 5.51 |
| Oct 27, 2026 | 53.00 | 53.60 | 51.80 | 53.30 | 53.30 | 0.00% | 1,281,673 | 1.74 |
| Oct 26, 2026 | 53.30 | 54.20 | 52.90 | 53.30 | 53.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 53.30 | 54.20 | 52.90 | 53.30 | 53.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 54.10 | 54.20 | 52.90 | 53.30 | 53.30 | -0.74% | 2,018,403 | 2.63 |
| Oct 21, 2026 | 51.70 | 54.10 | 51.70 | 53.70 | 53.70 | +4.47% | 2,713,827 | 3.69 |
| Oct 20, 2026 | 51.40 | 52.50 | 51.20 | 51.40 | 51.40 | +1.98% | 1,403,516 | 1.94 |
| Oct 19, 2026 | 51.00 | 51.10 | 49.85 | 50.40 | 50.40 | -1.56% | 524,898 | 0.73 |
| Oct 16, 2026 | 49.70 | 52.20 | 49.70 | 51.20 | 51.20 | +3.02% | 1,488,875 | 2.06 |
| Oct 15, 2026 | 50.20 | 50.40 | 49.30 | 49.70 | 49.70 | -1.00% | 756,007 | 1.04 |
| Oct 14, 2026 | 50.20 | 50.50 | 49.40 | 50.20 | 50.20 | +1.62% | 896,959 | 1.21 |
| Oct 13, 2026 | 48.55 | 49.60 | 48.10 | 49.40 | 49.40 | +1.13% | 956,033 | 1.29 |
| Oct 12, 2026 | 48.50 | 48.95 | 48.50 | 48.85 | 48.85 | -0.31% | 392,805 | 0.53 |
| Oct 09, 2026 | 49.00 | 49.80 | 48.90 | 49.00 | 49.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 49.10 | 49.80 | 48.90 | 49.00 | 49.00 | -1.01% | 625,123 | 0.79 |
| Oct 07, 2026 | 50.20 | 50.30 | 49.30 | 49.50 | 49.50 | -1.20% | 742,196 | 0.95 |
| Oct 06, 2026 | 50.60 | 50.70 | 50.10 | 50.10 | 50.10 | -0.60% | 504,121 | 0.64 |
| Oct 05, 2026 | 52.50 | 52.50 | 50.40 | 50.40 | 50.40 | -2.14% | 661,746 | 0.83 |
| Oct 02, 2026 | 51.90 | 51.90 | 50.90 | 51.50 | 51.50 | -0.19% | 521,236 | 0.63 |
| Oct 01, 2026 | 52.50 | 53.00 | 51.60 | 51.60 | 51.60 | -0.39% | 662,736 | 0.77 |
| Sep 30, 2026 | 51.90 | 52.10 | 51.00 | 51.80 | 51.80 | -0.19% | 950,180 | 1.10 |
| Sep 29, 2026 | 51.00 | 52.60 | 51.00 | 51.90 | 51.90 | +1.76% | 503,191 | 0.58 |
| Sep 28, 2026 | 51.00 | 51.30 | 50.50 | 51.00 | 51.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 51.00 | 51.30 | 50.50 | 51.00 | 51.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 50.50 | 51.30 | 50.50 | 51.00 | 51.00 | -0.58% | 386,758 | 0.42 |
| Sep 23, 2026 | 52.00 | 52.70 | 51.10 | 51.30 | 51.30 | -1.35% | 412,175 | 0.44 |
| Sep 22, 2026 | 51.80 | 52.90 | 51.30 | 52.00 | 52.00 | +0.58% | 804,403 | 0.85 |
| Sep 21, 2026 | 52.40 | 53.40 | 51.50 | 51.70 | 51.70 | +0.19% | 524,311 | 0.54 |
| Sep 18, 2026 | 49.90 | 51.80 | 49.90 | 51.60 | 51.60 | +2.18% | 948,988 | 0.94 |
| Sep 17, 2026 | 50.10 | 50.90 | 50.10 | 50.50 | 50.50 | +1.30% | 490,007 | 0.46 |
| Sep 16, 2026 | 48.75 | 50.00 | 48.75 | 49.85 | 49.85 | +2.89% | 462,992 | 0.44 |
| Sep 15, 2026 | 49.80 | 49.80 | 48.30 | 48.45 | 48.45 | -1.22% | 415,935 | 0.39 |
| Sep 14, 2026 | 47.70 | 49.55 | 47.70 | 49.05 | 49.05 | +1.03% | 529,874 | 0.49 |
| Sep 11, 2026 | 48.80 | 49.45 | 48.50 | 48.55 | 48.55 | -2.12% | 648,300 | 0.60 |
| Sep 10, 2026 | 50.20 | 51.20 | 49.60 | 49.60 | 49.60 | -2.36% | 784,824 | 0.71 |
| Sep 09, 2026 | 51.00 | 51.20 | 50.60 | 50.80 | 50.80 | -0.59% | 488,667 | 0.44 |
| Sep 08, 2026 | 51.30 | 51.60 | 50.20 | 51.10 | 51.10 | +0.20% | 578,481 | 0.51 |
| Sep 07, 2026 | 51.50 | 51.50 | 50.30 | 51.00 | 51.00 | +0.59% | 469,370 | 0.41 |
| Sep 04, 2026 | 50.70 | 51.30 | 50.00 | 50.70 | 50.70 | +0.60% | 639,243 | 0.55 |
| Sep 03, 2026 | 52.10 | 52.80 | 50.00 | 50.40 | 50.40 | -4.00% | 1,158,738 | 0.99 |
