Falcon Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	22.100	22.500	21.900	22.400	22.400	114,224
2024-07-29	22.400	22.400	21.700	22.100	22.100	184,602
2024-07-26	21.750	22.500	21.500	22.350	22.350	279,314
2024-07-23	22.900	23.350	22.400	22.450	22.450	234,499
2024-07-22	23.550	23.550	22.300	22.400	22.400	412,286
2024-07-19	23.650	23.850	22.900	23.100	23.100	516,083
2024-07-18	24.350	24.350	23.500	23.750	23.750	516,351
2024-07-17	24.500	24.900	24.300	24.600	24.600	339,453
2024-07-16	24.900	24.900	24.200	24.400	24.400	281,797
2024-07-15	24.500	24.600	24.300	24.300	24.300	246,419
2024-07-12	24.500	24.850	24.200	24.500	24.500	357,144
2024-07-11	25.500	26.050	24.250	24.500	24.500	1,632,403
2024-07-10	24.300	25.450	24.300	25.150	25.150	691,447
2024-07-09	23.900	25.750	23.900	24.300	24.300	1,508,062
2024-07-08	24.450	24.650	24.050	24.100	24.100	386,364
2024-07-05	24.350	24.700	24.000	24.400	24.400	443,759
2024-07-04	24.400	24.700	24.200	24.400	24.400	416,223
2024-07-03	24.750	24.750	24.150	24.250	24.250	351,266
2024-07-02	24.300	24.700	24.200	24.400	24.400	321,649
2024-07-01	25.100	25.100	24.100	24.100	24.100	387,827
2024-06-28	24.350	25.150	23.900	24.700	24.700	775,233
2024-06-27	24.500	25.650	24.200	24.250	24.250	2,042,578
2024-06-26	24.400	24.450	24.000	24.450	24.450	514,059
2024-06-25	24.150	24.450	23.800	24.250	24.250	429,231
2024-06-24	24.300	24.450	23.850	24.150	24.150	755,032
2024-06-21	23.450	24.200	23.250	24.050	24.050	709,775
2024-06-20	23.100	23.450	23.100	23.450	23.450	285,707
2024-06-19	23.650	23.750	23.000	23.050	23.050	653,906
2024-06-18	24.100	24.700	23.600	23.650	23.650	716,057
2024-06-17	23.700	24.000	23.650	23.750	23.750	403,505
2024-06-14	23.500	23.900	23.150	23.900	23.900	331,979
2024-06-13	23.300	24.300	23.200	23.450	23.450	428,206
2024-06-12	23.450	23.450	22.850	23.150	23.150	440,690
2024-06-11	23.850	24.400	23.500	23.500	23.500	605,121
2024-06-07	24.000	24.050	23.350	23.700	23.700	667,391
2024-06-06	23.450	24.200	22.700	24.000	24.000	955,956
2024-06-05	23.450	23.550	22.850	23.000	23.000	565,300
2024-06-04	23.950	24.450	23.100	23.100	23.100	991,076
2024-06-03	24.250	24.400	23.650	23.850	23.850	1,069,185
2024-05-31	24.600	25.150	23.750	24.450	24.450	1,423,145
2024-05-30	25.950	26.350	24.550	24.550	24.550	2,112,869
2024-05-29	29.500	29.900	25.600	25.900	25.900	8,622,279
2024-05-28	25.600	28.250	25.300	28.250	28.250	4,592,458
2024-05-27	26.100	26.400	25.200	25.700	25.700	2,331,338
2024-05-24	26.300	26.950	25.000	25.800	25.800	10,575,701
2024-05-23	24.100	25.500	23.000	25.500	25.500	4,417,169
2024-05-22	20.950	23.200	20.950	23.200	23.200	4,016,843
2024-05-21	20.100	21.800	20.050	21.100	21.100	914,148
2024-05-20	20.250	20.250	19.900	20.150	20.150	173,355
2024-05-17	19.900	20.150	19.650	19.850	19.850	239,805
2024-05-16	19.900	20.500	19.650	19.850	19.850	306,344
2024-05-15	20.050	20.050	19.550	19.900	19.900	355,677
2024-05-14	18.800	20.300	18.800	20.100	20.100	628,549
2024-05-13	19.200	19.200	18.800	18.800	18.800	145,301
2024-05-10	19.450	19.450	18.900	19.050	19.050	184,375
2024-05-09	19.750	19.750	19.200	19.300	19.300	124,419
2024-05-08	19.650	19.900	19.300	19.500	19.500	251,562
2024-05-07	20.100	20.200	19.600	19.600	19.600	264,194
2024-05-06	20.100	20.200	19.550	20.100	20.100	501,343
2024-05-03	20.800	21.100	20.250	20.250	20.250	691,018

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-22	0.4097 TWD
2022-09-27	1.5522 TWD
2021-08-16	0.3889 TWD
2020-09-01	0.0807 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.