Falcon Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	16.400	16.400	16.250	16.250	16.250	59,063
2023-10-30	16.350	16.450	16.100	16.300	16.300	37,591
2023-10-27	16.350	16.400	16.300	16.350	16.350	45,404
2023-10-26	16.300	16.350	16.300	16.300	16.300	68,361
2023-10-25	16.450	16.500	16.350	16.350	16.350	61,033
2023-10-24	16.400	16.400	16.200	16.400	16.400	45,192
2023-10-23	15.950	16.550	15.950	16.450	16.450	43,478
2023-10-20	16.350	16.350	16.150	16.200	16.200	45,481
2023-10-19	16.550	16.550	16.300	16.350	16.350	60,308
2023-10-18	16.700	16.750	16.500	16.500	16.500	70,834
2023-10-17	16.750	16.850	16.750	16.750	16.750	53,204
2023-10-16	16.950	16.950	16.700	16.750	16.750	28,520
2023-10-13	16.950	16.950	16.700	16.850	16.850	72,403
2023-10-12	16.950	16.950	16.750	16.850	16.850	61,422
2023-10-11	17.200	17.200	16.600	16.800	16.800	90,377
2023-10-06	16.750	16.850	16.700	16.750	16.750	35,580
2023-10-05	16.850	16.950	16.700	16.800	16.800	81,394
2023-10-04	16.800	16.900	16.800	16.900	16.900	30,034
2023-10-03	16.900	16.950	16.800	16.950	16.950	50,112
2023-10-02	16.900	17.000	16.900	16.950	16.950	66,591
2023-09-28	17.050	17.050	17.000	17.000	17.000	19,751
2023-09-27	17.050	17.150	16.900	17.050	17.050	54,961
2023-09-26	17.200	17.200	17.000	17.050	17.050	42,052
2023-09-25	17.150	17.200	17.100	17.150	17.150	33,325
2023-09-22	17.200	17.200	17.100	17.150	17.150	16,690
2023-09-21	17.200	17.350	17.100	17.250	17.250	12,553
2023-09-20	17.300	17.300	17.150	17.200	17.200	18,028
2023-09-19	17.200	17.300	17.150	17.300	17.300	27,327
2023-09-18	17.350	17.350	17.200	17.200	17.200	22,473
2023-09-15	17.300	17.500	17.300	17.350	17.350	22,237
2023-09-14	17.300	17.550	17.250	17.450	17.450	31,820
2023-09-13	17.100	17.350	17.100	17.200	17.200	18,602
2023-09-12	17.100	17.150	17.000	17.150	17.150	26,685
2023-09-11	17.200	17.500	17.000	17.100	17.100	48,011
2023-09-08	17.450	17.450	17.350	17.350	17.350	20,469
2023-09-07	17.700	17.700	17.450	17.600	17.600	15,253
2023-09-06	17.750	17.750	17.650	17.700	17.700	25,636
2023-09-05	17.650	17.900	17.600	17.900	17.900	15,496
2023-09-04	17.500	17.700	17.450	17.650	17.650	24,682
2023-09-01	17.750	17.750	17.500	17.500	17.500	15,446
2023-08-31	17.350	17.750	17.300	17.550	17.550	23,526
2023-08-30	17.350	17.400	17.200	17.300	17.300	36,540
2023-08-29	17.300	17.300	17.250	17.300	17.300	12,027
2023-08-28	17.700	17.850	17.200	17.200	17.200	39,754
2023-08-25	17.200	17.650	17.050	17.500	17.500	42,503
2023-08-24	17.350	17.450	17.350	17.350	17.350	26,370
2023-08-23	17.250	17.450	17.250	17.350	17.350	32,709
2023-08-22	17.850	17.850	17.200	17.250	17.250	190,166
2023-08-21	20.887	21.105	20.779	21.105	19.023	181,689
2023-08-18	20.670	21.214	20.670	20.942	18.876	78,222
2023-08-17	20.779	20.887	20.452	20.833	18.778	84,363
2023-08-16	20.942	20.942	20.452	20.779	18.729	461,762
2023-08-15	20.887	20.887	20.670	20.670	18.631	404,289
2023-08-14	20.996	21.051	20.561	20.561	18.533	435,695
2023-08-11	21.649	21.649	20.996	21.159	19.072	147,195
2023-08-10	21.758	21.758	21.323	21.323	19.220	279,633
2023-08-09	21.758	21.812	21.323	21.594	19.465	420,477
2023-08-08	21.758	21.812	21.703	21.758	19.612	37,386
2023-08-07	21.758	21.812	21.703	21.758	19.612	40,677
2023-08-04	21.758	21.812	21.649	21.758	19.612	64,371

← NewerPage 13 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.