Falcon Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.800	16.000	15.500	15.750	15.750	120,000
2026-07-20	16.400	16.750	15.700	15.700	15.700	30,004
2026-07-17	17.250	17.250	16.350	16.400	16.400	39,787
2026-07-16	17.350	17.500	17.350	17.400	17.400	14,106
2026-07-15	17.450	17.800	17.450	17.800	17.800	20,051
2026-07-14	18.000	18.000	17.250	17.500	17.500	16,003
2026-07-13	18.200	18.200	18.000	18.050	18.050	9,114
2026-07-10	18.200	18.200	18.200	18.200	18.200	0
2026-07-09	18.100	18.250	18.100	18.200	18.200	37,040
2026-07-08	18.550	18.550	18.200	18.300	18.300	11,180
2026-07-07	18.200	18.550	18.150	18.550	18.550	19,163
2026-07-06	18.500	18.650	18.500	18.650	18.650	76,007
2026-07-03	18.500	18.800	18.000	18.800	18.800	36,011
2026-07-02	18.000	18.750	18.000	18.550	18.550	25,064
2026-07-01	19.000	19.150	19.000	19.000	19.000	40,779
2026-06-30	19.350	19.350	19.300	19.300	19.300	11,002
2026-06-29	19.300	19.350	19.300	19.350	19.350	9,036
2026-06-26	19.000	19.300	19.000	19.300	19.300	52,123
2026-06-25	19.650	20.000	19.650	19.800	19.800	21,949
2026-06-24	20.000	20.450	20.000	20.400	20.400	18,465
2026-06-23	20.400	20.500	19.500	19.850	19.850	44,003
2026-06-22	20.350	20.450	20.350	20.400	20.400	15,002
2026-06-18	20.500	20.550	20.400	20.500	20.500	40,045
2026-06-17	20.550	20.550	20.450	20.450	20.450	19,040
2026-06-16	21.100	21.100	20.400	20.550	20.550	45,086
2026-06-15	21.500	21.500	21.000	21.150	21.150	12,060
2026-06-12	21.100	21.500	20.600	21.500	21.500	33,291
2026-06-11	21.500	21.500	20.850	21.300	21.300	150,021
2026-06-10	22.200	22.200	20.650	21.950	21.950	155,358
2026-06-09	20.350	20.800	20.350	20.600	20.600	27,003
2026-06-08	20.900	20.900	20.600	20.600	20.600	4,001
2026-06-05	21.000	21.050	21.000	21.000	21.000	18,031
2026-06-04	21.650	21.650	21.450	21.500	21.500	13,854
2026-06-03	20.400	21.650	20.400	21.650	21.650	81,161
2026-06-02	21.000	21.000	20.700	21.000	21.000	53,027
2026-06-01	19.350	21.200	19.350	21.000	21.000	108,454
2026-05-29	21.100	21.100	20.550	20.700	20.700	63,062
2026-05-28	20.600	21.050	20.600	21.000	21.000	192,242
2026-05-27	21.300	21.350	20.600	20.600	20.600	36,265
2026-05-26	21.000	21.000	20.750	21.000	21.000	148,743
2026-05-25	20.800	21.700	20.800	21.000	21.000	111,233
2026-05-22	21.500	21.500	20.600	20.750	20.750	17,056
2026-05-21	22.250	22.250	20.950	21.000	21.000	101,239
2026-05-20	22.000	22.000	21.300	21.300	21.300	4,003
2026-05-19	21.600	22.000	21.500	21.800	21.800	138,055
2026-05-18	22.300	22.300	21.000	21.100	21.100	60,000
2026-05-15	21.800	21.900	21.800	21.900	21.900	109,118
2026-05-14	21.600	21.850	21.600	21.800	21.800	95,049
2026-05-13	21.600	21.650	21.000	21.600	21.600	151,850
2026-05-12	21.000	21.650	21.000	21.600	21.600	77,148
2026-05-11	21.100	21.900	20.700	21.750	21.750	95,516
2026-05-08	21.700	21.950	21.550	21.700	21.700	33,090
2026-05-07	21.800	22.250	21.700	21.850	21.850	182,030
2026-05-06	21.800	21.950	20.550	21.800	21.800	149,503
2026-05-05	21.500	21.800	21.000	21.800	21.800	89,030
2026-05-04	21.450	21.900	20.800	21.800	21.800	45,040
2026-04-30	20.650	21.450	20.500	21.450	21.450	50,020
2026-04-29	20.200	20.750	20.200	20.650	20.650	108,003
2026-04-28	20.400	20.700	19.800	20.150	20.150	42,614
2026-04-27	20.000	20.150	20.000	20.100	20.100	49,411

← NewerPage 2 of 3 · 124 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.