Taiwan - Delayed Quote
TWD
FocalTech Systems Co., Ltd. (3545.TW)
47.20
+2.40
(+5.36%)
At close: 1:30:08 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
44.10
47.75
42.70
47.20
47.20
1,661,622
Nov 6, 2026
44.00
46.35
42.75
44.80
44.80
2,257,200
Nov 5, 2026
47.70
49.30
47.45
47.45
47.45
1,434,301
Nov 4, 2026
49.85
49.85
45.55
48.40
48.40
2,220,229
Nov 3, 2026
50.40
51.50
48.55
48.55
48.55
1,302,214
Nov 2, 2026
51.70
53.40
50.50
50.90
50.90
1,264,252
Oct 30, 2026
56.20
56.20
51.90
52.00
52.00
1,951,509
Oct 29, 2026
56.50
59.00
55.40
56.20
56.20
4,080,931
Oct 28, 2026
52.90
57.50
52.90
55.70
55.70
4,026,132
Oct 27, 2026
53.00
53.60
51.80
53.30
53.30
1,270,231
Oct 23, 2026
53.30
53.30
53.30
53.30
53.30
-
Oct 22, 2026
54.10
54.20
52.90
53.30
53.30
1,999,312
Oct 21, 2026
51.70
54.10
51.70
53.70
53.70
2,686,572
Oct 20, 2026
51.40
52.50
51.20
51.40
51.40
1,394,295
Oct 19, 2026
51.00
51.10
49.85
50.40
50.40
515,065
Oct 16, 2026
49.70
52.20
49.70
51.20
51.20
1,468,071
Oct 15, 2026
50.20
50.40
49.30
49.70
49.70
745,413
Oct 14, 2026
50.20
50.50
49.40
50.20
50.20
887,110
Oct 13, 2026
48.55
49.60
48.10
49.40
49.40
945,301
Oct 12, 2026
48.50
48.95
48.50
48.85
48.85
381,005
Oct 8, 2026
49.10
49.80
48.90
49.00
49.00
618,010
Oct 7, 2026
50.20
50.30
49.30
49.50
49.50
727,667
Oct 6, 2026
50.60
50.70
50.10
50.10
50.10
493,481
Oct 5, 2026
52.50
52.50
50.40
50.40
50.40
649,755
Oct 2, 2026
51.90
51.90
50.90
51.50
51.50
513,000
Oct 1, 2026
52.50
53.00
51.60
51.60
51.60
653,103
Sep 30, 2026
51.90
52.10
51.00
51.80
51.80
938,404
Sep 29, 2026
51.00
52.60
51.00
51.90
51.90
496,165
Sep 24, 2026
50.50
51.30
50.50
51.00
51.00
381,224
Sep 23, 2026
52.00
52.70
51.10
51.30
51.30
404,653
Sep 22, 2026
51.80
52.90
51.30
52.00
52.00
793,209
Sep 21, 2026
52.40
53.40
51.50
51.70
51.70
517,563
Sep 18, 2026
49.90
51.80
49.90
51.60
51.60
931,829
Sep 17, 2026
50.10
50.90
50.10
50.50
50.50
480,158
Sep 16, 2026
48.75
50.00
48.75
49.85
49.85
458,101
Sep 15, 2026
49.80
49.80
48.30
48.45
48.45
407,672
Sep 14, 2026
47.70
49.55
47.70
49.05
49.05
524,001
Sep 11, 2026
48.80
49.45
48.50
48.55
48.55
636,000
Sep 10, 2026
50.20
51.20
49.60
49.60
49.60
776,717
Sep 9, 2026
51.00
51.20
50.60
50.80
50.80
483,613
Sep 8, 2026
51.30
51.60
50.20
51.10
51.10
573,052
Sep 7, 2026
51.50
51.50
50.30
51.00
51.00
461,030
Sep 4, 2026
50.70
51.30
50.00
50.70
50.70
633,085
Sep 3, 2026
52.10
52.80
50.00
50.40
50.40
1,145,235
Sep 2, 2026
50.00
52.80
49.90
52.50
52.50
2,190,528
Sep 1, 2026
49.00
50.40
49.00
49.90
49.90
882,790
Aug 31, 2026
49.00
49.35
48.25
48.60
48.60
579,163
Aug 28, 2026
49.60
50.40
49.00
49.00
49.00
799,900
Aug 27, 2026
50.50
50.80
49.55
50.30
50.30
604,700
Aug 26, 2026
51.50
51.50
50.00
50.00
50.00
536,210
Aug 25, 2026
48.50
49.95
48.50
49.95
49.95
475,603
Aug 24, 2026
50.40
50.90
49.95
50.20
50.20
468,551
Aug 21, 2026
49.55
50.60
49.50
50.10
50.10
513,733
Aug 20, 2026
50.10
50.40
49.05
49.55
49.55
356,001
Aug 19, 2026
47.70
49.65
47.50
49.40
49.40
759,433
Aug 18, 2026
49.40
49.65
48.25
48.35
48.35
683,803
Aug 17, 2026
49.60
49.85
48.60
49.65
49.65
670,721
Aug 14, 2026
51.00
51.00
48.60
48.80
48.80
908,854
Aug 13, 2026
51.30
51.30
50.30
50.40
50.40
518,534
Aug 12, 2026
51.40
51.50
50.60
50.80
50.80
591,479
Aug 11, 2026
51.10
51.40
49.90
50.40
50.40
638,208
Aug 10, 2026
50.50
51.50
50.40
51.10
51.10
785,565
Aug 7, 2026
50.60
50.70
49.95
50.40
50.40
448,108
Aug 6, 2026
50.00
50.90
49.10
50.80
50.80
759,200
Aug 5, 2026
51.10
51.20
50.20
50.50
50.50
788,441
Aug 4, 2026
0.814941
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
48.80
50.60
48.45
49.90
49.90
784,011
Aug 3, 2026
48.95
51.20
48.70
50.10
49.29
1,722,640
Jul 31, 2026
47.70
48.95
47.20
48.95
48.15
1,572,134
Jul 30, 2026
46.20
46.50
44.30
44.50
43.78
1,068,001
Jul 29, 2026
47.20
49.10
44.15
45.80
45.06
2,050,453
Jul 28, 2026
47.70
47.70
45.85
46.45
45.69
1,258,051
Jul 27, 2026
48.80
49.60
47.60
47.95
47.17
673,451
Jul 24, 2026
47.70
49.70
47.70
49.15
48.35
601,193
Jul 23, 2026
51.20
51.20
49.05
49.40
48.60
568,050
Jul 22, 2026
50.50
51.20
50.00
50.30
49.48
644,241
Jul 21, 2026
47.90
50.50
47.90
49.85
49.04
1,395,283
Jul 20, 2026
49.10
49.50
46.10
47.70
46.92
1,179,066
Jul 17, 2026
51.00
51.10
48.50
48.50
47.71
1,624,011
Jul 16, 2026
53.30
53.30
51.90
52.00
51.15
943,125
Jul 15, 2026
54.60
54.60
53.40
53.90
53.02
709,701
Jul 14, 2026
56.30
56.30
51.50
53.20
52.33
1,472,030
Jul 13, 2026
58.50
58.70
54.70
55.50
54.60
1,820,334
Jul 9, 2026
56.60
59.50
56.20
57.60
56.66
1,409,100
Jul 8, 2026
57.60
58.30
55.80
58.20
57.25
1,098,113
Jul 7, 2026
59.10
60.80
56.90
57.10
56.17
2,485,030
Jul 6, 2026
58.10
60.20
57.70
58.50
57.55
2,274,533
Jul 3, 2026
57.10
58.40
57.00
57.10
56.17
1,384,040
Jul 2, 2026
55.20
57.30
55.00
57.30
56.37
930,782
Jul 1, 2026
57.00
57.80
55.80
55.90
54.99
1,558,055
Jun 30, 2026
56.30
56.30
54.70
55.60
54.70
925,282
Jun 29, 2026
55.10
56.00
54.70
54.70
53.81
871,150
Jun 26, 2026
59.70
59.70
54.50
54.50
53.61
1,919,500
Jun 25, 2026
61.20
61.40
58.50
58.50
57.55
1,303,808
Jun 24, 2026
58.90
60.50
58.20
60.10
59.12
1,387,663
Jun 23, 2026
62.30
63.50
59.50
59.50
58.53
3,676,421
Jun 22, 2026
58.80
61.40
58.80
61.20
60.20
3,399,997
Jun 18, 2026
56.90
58.40
56.90
58.00
57.06
1,645,881
Jun 17, 2026
55.70
57.00
55.40
56.90
55.97
1,080,324
Jun 16, 2026
57.30
57.70
56.00
56.10
55.19
1,149,960
Jun 15, 2026
55.80
57.60
54.80
57.30
56.37
2,011,371
Jun 12, 2026
53.80
56.00
53.80
53.90
53.02
1,057,973
Jun 11, 2026
52.40
54.20
52.00
53.40
52.53
1,135,104
Jun 10, 2026
53.30
56.40
52.90
53.10
52.24
1,722,032
Jun 9, 2026
51.80
54.10
51.40
54.00
53.12
1,440,780
Jun 8, 2026
51.00
52.90
50.50
51.60
50.76
1,651,180
Jun 5, 2026
56.00
56.60
54.40
55.90
54.99
1,462,602
Jun 4, 2026
59.00
59.00
56.20
56.20
55.29
2,232,419
Jun 3, 2026
60.00
60.10
59.00
59.10
58.14
1,687,720
Jun 2, 2026
59.60
60.70
57.80
59.50
58.53
2,543,065
Jun 1, 2026
60.90
61.70
58.50
59.60
58.63
3,009,902
May 29, 2026
59.20
59.70
57.80
59.50
58.53
2,536,464
May 28, 2026
60.00
60.30
57.20
58.20
57.25
2,227,562
May 27, 2026
61.90
61.90
58.90
59.30
58.34
2,614,534
May 26, 2026
63.20
63.20
60.30
60.90
59.91
2,722,985
May 25, 2026
62.70
63.40
61.10
61.60
60.60
3,757,370
May 22, 2026
61.20
62.00
59.80
61.60
60.60
4,352,657
May 21, 2026
58.60
61.80
57.90
61.20
60.20
5,484,385
May 20, 2026
55.50
58.90
55.50
57.40
56.47
2,674,293
May 19, 2026
57.00
58.70
55.60
56.10
55.19
2,135,271
May 18, 2026
55.00
57.50
53.40
57.00
56.07
1,838,569
May 15, 2026
57.90
58.20
54.30
55.50
54.60
3,135,964
May 14, 2026
56.30
59.50
56.20
57.80
56.86
4,904,114
May 13, 2026
56.10
57.20
55.10
55.70
54.79
2,271,750
May 12, 2026
58.30
58.60
55.60
57.90
56.96
3,308,033
May 11, 2026
57.10
58.20
55.60
57.60
56.66
4,003,467
May 8, 2026
54.00
59.20
54.00
56.70
55.78
8,228,375
May 7, 2026
53.40
54.80
53.00
53.90
53.02
1,832,664
May 6, 2026
54.20
54.20
52.00
53.00
52.14
1,716,459
May 5, 2026
51.90
53.20
51.50
53.00
52.14
1,367,595
May 4, 2026
51.10
52.30
50.80
51.20
50.37
1,182,299
Apr 30, 2026
51.80
51.90
50.10
50.10
49.29
973,003
Apr 29, 2026
50.10
52.30
49.85
51.10
50.27
1,556,551
Apr 28, 2026
50.90
51.20
49.90
50.10
49.29
1,100,042
Apr 27, 2026
52.00
52.60
50.30
50.90
50.07
1,632,199
Apr 24, 2026
53.00
54.30
52.00
53.00
52.14
2,633,574
Apr 23, 2026
56.80
57.10
51.10
52.10
51.25
9,491,643
Apr 22, 2026
51.40
56.20
51.00
56.20
55.29
4,275,992
Apr 21, 2026
51.20
52.00
50.50
51.10
50.27
1,601,063
Apr 20, 2026
52.80
52.80
50.20
50.20
49.38
1,912,767
Apr 17, 2026
50.00
53.50
49.45
51.90
51.06
3,633,498
Apr 16, 2026
48.50
49.55
48.30
49.45
48.65
977,156
Apr 15, 2026
49.75
49.75
48.50
48.50
47.71
889,190
Apr 14, 2026
49.80
49.85
49.05
49.05
48.25
1,386,353
Apr 13, 2026
47.50
49.15
47.50
49.10
48.30
1,007,266
Apr 10, 2026
50.10
50.20
48.00
48.00
47.22
1,759,014
Apr 9, 2026
49.70
49.95
48.50
49.70
48.89
1,188,514
Apr 8, 2026
49.05
49.45
48.40
49.40
48.60
1,558,160
Apr 7, 2026
48.50
48.70
47.15
48.50
47.71
1,103,335
Apr 2, 2026
48.70
49.20
47.00
47.70
46.92
1,674,337
Apr 1, 2026
48.05
49.45
47.95
48.70
47.91
3,013,296
Mar 31, 2026
48.45
49.40
46.55
47.40
46.63
4,479,198
Mar 30, 2026
44.50
49.70
44.35
49.70
48.89
8,239,264
Mar 27, 2026
43.15
45.35
42.95
45.20
44.46
1,227,875
Mar 26, 2026
43.65
45.25
43.50
43.60
42.89
1,211,403
Mar 25, 2026
44.00
44.00
42.80
43.25
42.55
740,226
Mar 24, 2026
44.00
44.00
41.90
42.45
41.76
935,170
Mar 23, 2026
41.45
43.25
41.20
42.35
41.66
865,065
Mar 20, 2026
43.60
44.05
43.05
43.50
42.79
1,144,433
Mar 19, 2026
44.70
45.65
43.55
43.55
42.84
1,517,843
Mar 18, 2026
45.25
45.70
43.70
45.70
44.96
1,576,268
Mar 17, 2026
44.90
44.90
44.05
44.35
43.63
869,300
Mar 16, 2026
42.85
44.00
42.70
44.00
43.28
844,136
Mar 13, 2026
42.70
43.70
42.70
43.20
42.50
944,171
Mar 12, 2026
44.20
45.30
43.00
43.60
42.89
1,587,670
Mar 11, 2026
43.15
44.50
43.15
44.15
43.43
1,177,699
Mar 10, 2026
44.20
44.50
42.00
42.90
42.20
1,450,690
Mar 9, 2026
42.50
43.50
41.95
42.90
42.20
1,584,039
Mar 6, 2026
46.95
47.00
45.30
45.50
44.76
1,908,515
Mar 5, 2026
48.80
48.80
47.00
47.30
46.53
2,349,570
Mar 4, 2026
51.10
51.30
47.70
47.70
46.92
2,739,813
Mar 3, 2026
53.00
53.00
50.90
52.40
51.55
2,999,522
Mar 2, 2026
47.35
52.80
47.35
52.60
51.74
6,122,132
Feb 26, 2026
52.60
52.60
52.60
52.60
51.74
-
Feb 25, 2026
52.40
53.70
51.90
52.60
51.74
2,138,080
Feb 24, 2026
52.30
53.80
51.70
51.80
50.96
1,293,050
Feb 23, 2026
51.20
52.10
50.90
52.00
51.15
865,281
Feb 11, 2026
52.00
52.00
50.90
51.10
50.27
898,053
Feb 10, 2026
53.00
53.00
51.80
51.90
51.06
914,545
Feb 9, 2026
53.30
53.70
52.70
53.00
52.14
785,115
Feb 6, 2026
52.80
52.80
50.30
52.20
51.35
1,299,200
Feb 5, 2026
53.10
54.70
52.60
52.80
51.94
988,010
Feb 4, 2026
53.10
53.80
52.90
53.50
52.63
688,053
Feb 3, 2026
54.00
54.30
52.50
53.40
52.53
939,570
Feb 2, 2026
53.80
53.80
52.30
53.00
52.14
929,004
Jan 30, 2026
54.30
54.60
52.70
53.80
52.92
1,345,679
Jan 29, 2026
56.20
56.40
54.50
54.70
53.81
1,368,515
Jan 28, 2026
56.20
57.30
56.00
56.20
55.29
1,293,553
Jan 27, 2026
57.00
57.00
55.80
56.40
55.48
1,533,002
Jan 26, 2026
56.20
57.20
55.10
57.10
56.17
1,470,809
Jan 23, 2026
57.00
58.60
55.20
55.30
54.40
2,544,714
Jan 22, 2026
56.80
57.50
55.70
56.10
55.19
1,884,410
Jan 21, 2026
56.40
56.50
55.10
55.70
54.79
2,296,489
Jan 20, 2026
56.00
57.00
54.80
56.70
55.78
2,941,511
Jan 19, 2026
52.50
57.50
52.40
56.80
55.88
4,589,954
Jan 16, 2026
53.00
53.50
52.30
52.90
52.04
875,702
Jan 15, 2026
53.90
54.30
52.90
53.00
52.14
1,263,650
Jan 14, 2026
52.40
53.70
51.90
53.30
52.43
1,254,762
Jan 13, 2026
53.60
53.60
51.80
52.10
51.25
953,891
Jan 12, 2026
52.20
53.20
51.70
53.10
52.24
1,220,697
Jan 9, 2026
53.10
53.60
51.70
52.80
51.94
981,665
Jan 8, 2026
53.60
53.80
52.60
52.60
51.74
1,186,148
Jan 7, 2026
54.20
55.20
53.40
54.10
53.22
2,629,972
Jan 6, 2026
50.80
55.30
50.70
53.40
52.53
3,907,422
Jan 5, 2026
51.10
51.10
49.95
50.50
49.68
1,263,914
Jan 2, 2026
51.70
52.40
51.10
51.10
50.27
944,693
Dec 31, 2025
52.70
52.80
51.70
51.70
50.86
835,296
Dec 30, 2025
51.90
52.80
51.50
52.30
51.45
972,110
Dec 29, 2025
51.70
53.10
51.20
51.90
51.06
1,380,795
Dec 26, 2025
51.30
51.60
50.70
51.10
50.27
546,547
Dec 24, 2025
51.10
51.10
50.60
51.00
50.17
526,433
Dec 23, 2025
52.50
52.50
50.40
50.60
49.78
1,041,031
Dec 22, 2025
51.10
51.80
51.00
51.70
50.86
587,240
Dec 19, 2025
51.40
51.70
50.20
51.00
50.17
772,042
Dec 18, 2025
51.50
52.20
50.30
50.40
49.58
821,608
Dec 17, 2025
50.40
52.90
50.40
51.30
50.47
1,585,522
Dec 16, 2025
50.10
50.70
49.55
50.60
49.78
803,548
Dec 15, 2025
50.00
51.10
49.90
50.70
49.88
453,255
Dec 12, 2025
51.20
51.60
50.70
50.90
50.07
550,144
Dec 11, 2025
50.90
51.60
50.50
51.10
50.27
591,504
Dec 10, 2025
51.70
51.70
50.60
50.90
50.07
603,022
Dec 9, 2025
51.70
52.40
51.00
51.70
50.86
600,193
Dec 8, 2025
50.80
52.00
50.80
51.70
50.86
605,213
Dec 5, 2025
52.00
52.20
50.50
50.90
50.07
891,185
Dec 4, 2025
52.40
53.00
51.90
52.20
51.35
538,509
Dec 3, 2025
52.20
52.90
51.90
52.60
51.74
709,099
Dec 2, 2025
51.50
53.30
51.50
51.50
50.66
744,050
Dec 1, 2025
52.20
53.00
51.50
51.50
50.66
736,029
Nov 28, 2025
52.90
53.40
52.60
52.90
52.04
730,099
Nov 27, 2025
52.90
53.20
52.10
52.60
51.74
797,114
Nov 26, 2025
52.30
52.90
52.00
52.90
52.04
1,191,975
Nov 25, 2025
50.10
51.40
50.00
51.30
50.47
1,413,725
Nov 24, 2025
49.70
50.00
48.70
49.10
48.30
5,075,002
Nov 21, 2025
49.05
50.40
48.75
48.95
48.15
1,307,262
Nov 20, 2025
50.10
50.60
49.50
49.60
48.79
1,545,310
Nov 19, 2025
51.00
51.90
49.50
49.65
48.84
2,450,974
Nov 18, 2025
53.10
53.20
51.30
51.60
50.76
1,662,072
Nov 17, 2025
53.60
53.90
52.50
52.60
51.74
1,158,006
Nov 14, 2025
53.60
55.00
53.30
53.30
52.43
1,967,011
Nov 13, 2025
55.10
55.60
54.50
55.00
54.11
846,490
Nov 12, 2025
53.60
55.70
53.60
55.00
54.11
1,053,450
Nov 11, 2025
53.60
54.90
53.60
53.70
52.83
1,042,357
Nov 10, 2025
55.70
55.70
54.00
54.00
53.12
1,337,153
