See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.00▲ 0.53%
← 1516.TW stock page

Falcon Power Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-3123.00923.00922.73722.95420.690103,909
2022-10-2823.93323.93322.90023.00920.73978,523
2022-10-2723.60723.66123.39023.66121.32855,089
2022-10-2623.82523.82523.11823.33521.034111,046
2022-10-2523.49823.60723.28123.33521.03468,215
2022-10-2424.15124.15123.49823.49821.18169,350
2022-10-2123.82523.93323.60723.71621.37776,249
2022-10-2024.47724.47723.49823.77021.426220,948
2022-10-1925.67425.72824.47724.47722.063204,258
2022-10-1826.10926.21825.40225.40222.89796,299
2022-10-1725.83725.83724.09725.62023.093407,217
2022-10-1426.27226.76225.45625.83723.2891,381,830
2022-10-1326.10926.10925.34825.78323.240488,577
2022-10-1226.00026.43625.23926.00023.436707,709
2022-10-1125.83726.32725.29326.00023.436482,911
2022-10-0726.00027.03425.72825.83723.2891,052,739
2022-10-0625.45626.43624.74926.16423.583827,792
2022-10-0525.13025.67424.91325.13022.652646,122
2022-10-0424.20524.96724.15124.74922.308530,751
2022-10-0324.20525.83723.93324.09721.7201,373,798
2022-09-3022.57424.85822.51923.87921.5241,078,072
2022-09-2921.81222.84621.81222.62820.396326,472
2022-09-2822.95423.00921.70321.75819.612695,206
2022-09-2724.36924.36922.79122.95420.690832,944
2022-09-2626.81626.92525.78326.10922.135761,202
2022-09-2327.57827.57826.87126.92522.827274,361
2022-09-2226.54427.46926.49027.41523.242362,595
2022-09-2126.81626.81626.43626.65322.5961,946,268
2022-09-2027.08827.08826.70826.81622.735108,029
2022-09-1927.68727.68726.81626.81622.735311,232
2022-09-1627.25127.63226.81627.57823.380637,458
2022-09-1527.19727.19726.87127.08822.965101,553
2022-09-1426.65326.87126.16426.81622.735112,607
2022-09-1326.76227.30626.70826.92522.827139,664
2022-09-1227.95927.95926.70826.76222.688215,092
2022-09-0826.92527.14326.65327.14323.011211,782
2022-09-0728.28528.55726.43626.43622.4121,261,421
2022-09-0626.59927.30626.59926.70822.642167,239
2022-09-0526.87126.98026.54426.59922.550110,156
2022-09-0228.01328.01326.70826.87122.7811,290,869
2022-09-0128.01328.82927.57827.85023.611750,157
2022-08-3127.57828.12227.52327.90423.657545,243
2022-08-3026.98027.74126.98027.46923.288350,348
2022-08-2926.65327.41526.59926.92522.827224,936
2022-08-2626.38127.14326.38127.14323.011503,526
2022-08-2526.27226.38126.21826.32722.32099,151
2022-08-2426.00026.49026.00026.21822.227441,545
2022-08-2326.05526.38125.67426.05522.089814,448
2022-08-2226.21826.54425.78326.16422.181490,589
2022-08-1926.49026.59925.83726.21822.227513,168
2022-08-1826.92528.61126.43626.49022.4582,512,366
2022-08-1725.07627.25125.07626.43622.412646,072
2022-08-1624.80425.07624.58625.02121.213118,634
2022-08-1524.91325.56524.47724.85821.0742,515,944
2022-08-1226.16426.21824.91324.91321.121455,271
2022-08-1126.21826.21826.10926.16422.18146,639
2022-08-1026.32726.32726.00026.16422.18143,221
2022-08-0926.16426.59926.10926.32722.32068,082
2022-08-0826.10926.65325.94626.16422.181136,007
2022-08-0526.05526.38125.83726.10922.135110,628
← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-08-220.4097 TWD
2022-09-271.5522 TWD
2021-08-160.3889 TWD
2020-09-010.0807 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.