Falcon Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	17.650	17.800	17.650	17.750	17.750	42,506
2024-01-23	17.550	17.700	17.550	17.700	17.700	16,260
2024-01-22	17.800	17.800	17.600	17.600	17.600	16,601
2024-01-19	17.450	17.700	17.450	17.700	17.700	16,256
2024-01-18	17.500	17.500	17.300	17.350	17.350	33,336
2024-01-17	17.800	17.800	17.400	17.450	17.450	70,914
2024-01-16	18.000	18.050	17.550	17.750	17.750	135,183
2024-01-15	18.200	18.200	18.000	18.150	18.150	295,447
2024-01-12	18.250	18.250	18.200	18.200	18.200	40,182
2024-01-11	18.050	18.350	18.050	18.250	18.250	40,538
2024-01-10	18.350	18.350	18.150	18.250	18.250	54,369
2024-01-09	18.500	18.500	18.350	18.350	18.350	617,386
2024-01-08	18.550	18.750	18.500	18.500	18.500	48,887
2024-01-05	18.500	18.750	18.500	18.500	18.500	112,959
2024-01-04	18.600	18.600	18.500	18.500	18.500	54,268
2024-01-03	18.600	18.600	18.450	18.500	18.500	91,972
2024-01-02	18.700	18.700	18.600	18.600	18.600	48,380
2023-12-29	18.800	18.800	18.650	18.700	18.700	45,258
2023-12-28	18.850	19.000	18.750	18.800	18.800	193,052
2023-12-27	18.550	18.800	18.550	18.800	18.800	132,220
2023-12-26	18.600	18.650	18.550	18.600	18.600	92,538
2023-12-25	18.600	18.600	18.500	18.500	18.500	50,659
2023-12-22	18.700	18.700	18.550	18.550	18.550	97,015
2023-12-21	18.500	18.850	18.450	18.650	18.650	161,216
2023-12-20	18.600	18.750	18.450	18.650	18.650	104,267
2023-12-19	18.500	18.700	18.400	18.600	18.600	191,517
2023-12-18	18.600	18.800	18.250	18.400	18.400	370,370
2023-12-15	19.000	19.100	18.800	18.900	18.900	59,842
2023-12-14	18.900	19.150	18.750	18.900	18.900	241,120
2023-12-13	19.700	20.500	18.700	18.900	18.900	2,394,019
2023-12-12	17.950	19.700	17.950	19.700	19.700	1,021,641
2023-12-11	18.000	18.100	17.700	17.950	17.950	118,935
2023-12-08	18.150	18.150	18.000	18.000	18.000	51,731
2023-12-07	18.450	18.450	17.900	18.000	18.000	96,328
2023-12-06	18.350	18.350	18.100	18.350	18.350	79,771
2023-12-05	18.550	18.750	18.350	18.400	18.400	62,458
2023-12-04	18.650	18.700	18.400	18.550	18.550	108,745
2023-12-01	18.900	18.900	18.600	18.650	18.650	73,756
2023-11-30	18.500	18.950	18.450	18.950	18.950	202,698
2023-11-29	17.800	19.200	17.800	18.950	18.950	804,199
2023-11-28	17.600	17.850	17.600	17.700	17.700	44,933
2023-11-27	17.600	17.600	17.450	17.600	17.600	59,439
2023-11-24	17.600	17.750	17.550	17.550	17.550	85,020
2023-11-23	17.800	17.800	17.650	17.650	17.650	25,339
2023-11-22	17.750	17.750	17.650	17.650	17.650	22,836
2023-11-21	17.550	17.750	17.550	17.700	17.700	18,222
2023-11-20	17.800	17.800	17.400	17.700	17.700	57,316
2023-11-17	17.750	17.800	17.500	17.750	17.750	66,548
2023-11-16	17.800	17.850	17.400	17.800	17.800	41,807
2023-11-15	17.750	17.850	17.700	17.750	17.750	83,079
2023-11-14	17.550	17.650	17.550	17.600	17.600	58,664
2023-11-13	17.250	17.350	17.150	17.350	17.350	65,974
2023-11-10	17.050	17.250	17.050	17.150	17.150	109,127
2023-11-09	16.950	16.950	16.800	16.850	16.850	27,852
2023-11-08	16.750	17.100	16.700	16.900	16.900	96,440
2023-11-07	16.700	16.800	16.550	16.750	16.750	33,228
2023-11-06	16.200	16.750	16.150	16.750	16.750	182,644
2023-11-03	16.300	16.350	16.250	16.300	16.300	26,873
2023-11-02	16.300	16.300	16.200	16.250	16.250	42,947
2023-11-01	16.250	16.250	16.150	16.250	16.250	71,328

← NewerPage 12 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.