Falcon Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	22.900	23.607	22.900	23.118	20.838	509,799
2023-05-05	22.628	23.281	22.628	22.900	20.641	611,947
2023-05-04	22.302	22.682	21.975	22.574	20.347	534,722
2023-05-03	22.682	22.682	22.410	22.465	20.249	112,071
2023-05-02	22.846	22.846	22.628	22.628	20.396	158,923
2023-04-28	22.410	23.716	22.410	22.682	20.445	1,197,602
2023-04-27	22.084	22.410	21.812	22.302	20.102	419,617
2023-04-26	21.975	22.138	21.758	22.084	19.906	308,428
2023-04-25	21.975	22.138	21.540	22.138	19.955	465,300
2023-04-24	21.975	21.975	21.758	21.866	19.710	264,373
2023-04-21	22.302	22.302	21.649	21.758	19.612	917,387
2023-04-20	22.356	22.465	22.193	22.193	20.004	379,662
2023-04-19	22.302	22.410	22.193	22.247	20.053	222,235
2023-04-18	22.247	22.356	22.193	22.247	20.053	159,437
2023-04-17	22.519	22.519	22.193	22.247	20.053	229,011
2023-04-14	22.247	22.465	22.193	22.302	20.102	222,415
2023-04-13	22.138	22.247	22.138	22.193	20.004	121,728
2023-04-12	22.138	22.302	22.084	22.247	20.053	147,646
2023-04-11	22.030	22.247	22.030	22.193	20.004	254,319
2023-04-10	22.247	22.302	22.193	22.302	20.102	107,999
2023-04-07	22.410	22.410	22.247	22.247	20.053	104,975
2023-04-06	22.465	22.465	22.302	22.356	20.151	123,747
2023-03-31	22.138	22.302	22.138	22.302	20.102	77,583
2023-03-30	22.193	22.410	22.138	22.138	19.955	118,414
2023-03-29	21.975	22.247	21.975	22.138	19.955	131,012
2023-03-28	22.356	22.356	22.138	22.138	19.955	246,059
2023-03-27	22.574	22.574	22.302	22.356	20.151	197,915
2023-03-24	22.519	22.791	22.519	22.574	20.347	471,788
2023-03-23	22.302	22.465	22.193	22.356	20.151	251,561
2023-03-22	22.628	22.628	22.302	22.302	20.102	223,711
2023-03-21	22.410	22.628	22.356	22.410	20.200	553,342
2023-03-20	21.921	22.247	21.921	22.193	20.004	393,671
2023-03-17	22.030	22.138	21.921	21.921	19.759	236,200
2023-03-16	22.138	22.138	21.758	21.866	19.710	377,046
2023-03-15	22.302	22.519	22.030	22.030	19.857	311,436
2023-03-14	22.247	22.356	22.138	22.138	19.955	240,715
2023-03-13	22.193	22.247	21.866	22.247	20.053	253,273
2023-03-10	22.356	22.356	22.030	22.084	19.906	322,488
2023-03-09	22.846	23.009	22.465	22.519	20.298	752,920
2023-03-08	22.138	22.574	22.138	22.519	20.298	812,798
2023-03-07	22.193	22.193	22.030	22.193	20.004	606,331
2023-03-06	21.866	22.084	21.866	21.921	19.759	485,830
2023-03-03	22.030	22.030	21.758	21.812	19.661	604,456
2023-03-02	21.812	21.975	21.703	21.758	19.612	399,817
2023-03-01	22.247	22.247	21.703	21.812	19.661	1,001,521
2023-02-24	22.574	22.574	22.302	22.302	20.102	282,211
2023-02-23	22.737	22.737	22.465	22.574	20.347	192,191
2023-02-22	22.519	22.628	22.302	22.628	20.396	296,805
2023-02-21	23.226	23.226	22.410	22.628	20.396	773,882
2023-02-20	22.084	23.281	22.084	22.791	20.543	1,457,857
2023-02-17	21.975	22.138	21.758	22.084	19.906	567,566
2023-02-16	21.866	21.921	21.758	21.921	19.759	308,164
2023-02-15	21.758	21.866	21.758	21.866	19.710	488,803
2023-02-14	22.138	22.138	21.758	21.812	19.661	387,191
2023-02-13	22.084	22.302	21.866	21.975	19.808	853,561
2023-02-10	22.410	22.465	22.030	22.084	19.906	558,119
2023-02-09	21.921	21.975	21.866	21.975	19.808	144,299
2023-02-08	22.084	22.084	21.812	21.921	19.759	276,679
2023-02-07	21.975	22.138	21.758	21.921	19.759	476,514
2023-02-06	21.975	22.138	21.703	21.975	19.808	469,797

← NewerPage 15 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.