Falcon Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	19.850	20.850	19.850	20.400	20.400	1,056,165
2024-04-30	21.000	21.300	19.450	19.850	19.850	2,363,271
2024-04-29	20.850	20.950	20.100	20.950	20.950	3,333,651
2024-04-26	19.050	19.050	19.050	19.050	19.050	574,461
2024-04-25	17.100	17.350	17.050	17.350	17.350	63,667
2024-04-24	17.150	17.350	16.900	17.350	17.350	128,410
2024-04-23	17.350	17.350	16.950	17.100	17.100	32,483
2024-04-22	17.500	17.800	17.200	17.200	17.200	144,023
2024-04-19	17.050	17.300	16.850	17.300	17.300	102,542
2024-04-18	17.000	17.100	16.950	17.100	17.100	58,429
2024-04-17	17.000	17.100	16.750	17.000	17.000	41,145
2024-04-16	16.900	17.150	16.650	16.750	16.750	93,770
2024-04-15	17.700	18.450	16.900	17.250	17.250	143,616
2024-04-12	17.450	17.450	17.300	17.300	17.300	47,204
2024-04-11	18.100	18.100	17.300	17.450	17.450	68,972
2024-04-10	17.200	17.800	17.200	17.550	17.550	320,390
2024-04-09	17.150	17.300	17.000	17.100	17.100	147,218
2024-04-08	16.950	17.200	16.900	17.150	17.150	106,300
2024-04-03	16.550	17.300	16.550	16.900	16.900	170,740
2024-04-02	16.550	16.550	16.400	16.500	16.500	102,569
2024-04-01	16.500	16.500	16.400	16.450	16.450	13,968
2024-03-29	16.450	16.450	16.400	16.450	16.450	15,371
2024-03-28	16.400	16.550	16.400	16.500	16.500	51,418
2024-03-27	16.400	16.400	16.300	16.400	16.400	25,700
2024-03-26	16.400	16.450	16.300	16.400	16.400	45,545
2024-03-25	16.500	16.550	16.400	16.450	16.450	37,486
2024-03-22	16.450	16.500	16.350	16.450	16.450	22,734
2024-03-21	16.350	16.500	16.300	16.450	16.450	60,940
2024-03-20	16.450	16.550	16.300	16.350	16.350	68,427
2024-03-19	16.600	16.650	16.450	16.450	16.450	29,695
2024-03-18	16.450	16.600	16.400	16.600	16.600	39,602
2024-03-15	16.650	16.650	16.500	16.600	16.600	50,890
2024-03-14	16.700	16.750	16.600	16.650	16.650	37,314
2024-03-13	17.000	17.000	16.650	16.900	16.900	92,880
2024-03-12	16.900	17.050	16.900	17.000	17.000	12,901
2024-03-11	16.650	17.000	16.650	16.800	16.800	45,471
2024-03-08	17.050	17.050	16.550	16.850	16.850	163,858
2024-03-07	17.250	17.250	17.100	17.100	17.100	53,782
2024-03-06	17.300	17.300	17.150	17.250	17.250	51,318
2024-03-05	17.450	17.450	17.300	17.350	17.350	148,486
2024-03-04	17.650	17.800	17.500	17.500	17.500	35,094
2024-03-01	17.600	17.600	17.450	17.600	17.600	69,298
2024-02-29	17.500	17.700	17.500	17.600	17.600	10,322
2024-02-27	17.850	17.850	17.650	17.650	17.650	45,466
2024-02-26	17.800	17.850	17.650	17.800	17.800	33,580
2024-02-23	17.750	18.150	17.700	17.750	17.750	106,420
2024-02-22	17.850	17.850	17.750	17.800	17.800	35,476
2024-02-21	17.800	17.850	17.700	17.850	17.850	81,968
2024-02-20	17.900	17.900	17.750	17.750	17.750	50,339
2024-02-19	18.000	18.000	17.700	17.900	17.900	48,988
2024-02-16	17.500	17.900	17.500	17.900	17.900	89,972
2024-02-15	17.400	17.600	17.350	17.500	17.500	51,103
2024-02-05	17.500	17.500	17.350	17.350	17.350	18,274
2024-02-02	17.450	17.600	17.450	17.500	17.500	25,126
2024-02-01	17.400	17.500	17.400	17.400	17.400	25,555
2024-01-31	17.500	17.600	17.400	17.400	17.400	38,061
2024-01-30	17.500	17.600	17.450	17.500	17.500	24,541
2024-01-29	17.450	17.550	17.300	17.500	17.500	35,740
2024-01-26	17.600	17.700	17.600	17.700	17.700	13,204
2024-01-25	17.850	17.850	17.650	17.650	17.650	61,578

← NewerPage 11 of 21 · 1,218 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.