Falcon Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	21.812	21.866	21.649	21.758	19.612	92,585
2023-08-01	21.758	21.866	21.703	21.812	19.661	105,206
2023-07-31	21.866	22.030	21.758	21.812	19.661	43,750
2023-07-28	22.193	22.193	21.812	21.866	19.710	72,418
2023-07-27	21.866	21.921	21.812	21.866	19.710	75,969
2023-07-26	21.812	21.921	21.812	21.866	19.710	89,545
2023-07-25	21.758	21.866	21.758	21.812	19.661	57,260
2023-07-24	22.084	22.084	21.214	21.758	19.612	133,206
2023-07-21	22.247	22.247	22.084	22.084	19.906	79,086
2023-07-20	22.084	22.247	22.030	22.193	20.004	64,734
2023-07-19	22.519	22.519	22.030	22.084	19.906	69,982
2023-07-18	22.193	22.247	22.138	22.193	20.004	117,249
2023-07-17	22.193	22.356	22.084	22.138	19.955	165,056
2023-07-14	22.247	22.302	22.084	22.193	20.004	82,156
2023-07-13	22.356	22.356	22.030	22.084	19.906	129,583
2023-07-12	22.410	22.410	22.247	22.247	20.053	118,165
2023-07-11	22.846	22.846	22.302	22.410	20.200	81,481
2023-07-10	22.302	22.628	22.302	22.465	20.249	97,615
2023-07-07	22.465	22.465	22.193	22.302	20.102	173,169
2023-07-06	22.519	22.519	22.410	22.465	20.249	132,289
2023-07-05	22.519	22.519	22.410	22.410	20.200	54,010
2023-07-04	22.628	22.628	22.410	22.519	20.298	281,135
2023-07-03	22.519	22.682	22.519	22.628	20.396	64,517
2023-06-30	22.846	22.846	22.465	22.519	20.298	347,847
2023-06-29	22.574	22.954	22.519	22.846	20.592	453,677
2023-06-28	22.465	22.519	22.410	22.519	20.298	57,717
2023-06-27	22.628	22.628	22.356	22.410	20.200	166,466
2023-06-26	22.628	22.954	22.519	22.682	20.445	126,325
2023-06-21	22.519	22.682	22.519	22.519	20.298	49,864
2023-06-20	22.628	22.628	22.465	22.465	20.249	38,867
2023-06-19	22.519	22.574	22.410	22.465	20.249	135,776
2023-06-16	22.628	22.682	22.410	22.410	20.200	253,141
2023-06-15	22.574	22.628	22.465	22.574	20.347	81,898
2023-06-14	22.628	22.628	22.519	22.574	20.347	71,180
2023-06-13	22.682	22.846	22.519	22.574	20.347	179,619
2023-06-12	22.954	23.226	22.519	22.791	20.543	687,173
2023-06-09	23.226	23.933	23.226	23.553	21.230	555,730
2023-06-08	23.226	23.390	23.172	23.226	20.936	134,297
2023-06-07	23.172	23.390	23.172	23.226	20.936	177,900
2023-06-06	23.390	23.553	23.063	23.118	20.838	174,070
2023-06-05	23.390	23.498	23.063	23.390	21.083	350,049
2023-06-02	23.009	23.390	22.954	23.335	21.034	490,033
2023-06-01	22.519	23.063	22.410	22.846	20.592	373,094
2023-05-31	22.356	22.519	22.356	22.519	20.298	111,919
2023-05-30	22.356	22.519	22.302	22.356	20.151	145,924
2023-05-29	22.465	22.465	22.356	22.356	20.151	95,973
2023-05-26	22.356	22.465	22.356	22.410	20.200	107,314
2023-05-25	22.410	22.410	22.356	22.356	20.151	90,678
2023-05-24	22.628	22.628	22.302	22.465	20.249	129,595
2023-05-23	22.356	22.519	22.247	22.410	20.200	164,261
2023-05-22	22.410	22.519	22.302	22.410	20.200	58,453
2023-05-19	22.410	22.519	22.247	22.247	20.053	150,217
2023-05-18	22.465	22.465	22.302	22.302	20.102	104,789
2023-05-17	22.247	22.410	22.247	22.302	20.102	144,481
2023-05-16	22.138	22.519	22.138	22.302	20.102	83,391
2023-05-15	22.302	22.356	22.193	22.247	20.053	123,744
2023-05-12	22.138	22.519	22.084	22.465	20.249	278,244
2023-05-11	22.465	22.465	22.030	22.302	20.102	540,815
2023-05-10	22.846	22.954	22.737	22.846	20.592	91,109
2023-05-09	23.335	23.335	22.737	22.846	20.592	264,840

← NewerPage 14 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.