Falcon Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.300	20.350	19.800	20.350	20.350	44,165
2026-04-23	20.200	20.200	19.700	20.050	20.050	86,009
2026-04-22	20.650	20.650	20.100	20.500	20.500	17,716
2026-04-21	20.550	20.950	20.100	20.650	20.650	60,013
2026-04-20	20.150	20.650	20.150	20.550	20.550	117,045
2026-04-17	20.000	20.150	19.600	19.700	19.700	43,013
2026-04-16	20.200	20.800	20.000	20.000	20.000	30,002
2026-04-15	19.900	20.500	19.900	19.900	19.900	19,071
2026-04-14	20.000	20.300	19.900	19.900	19.900	21,220
2026-04-13	20.200	20.250	20.000	20.000	20.000	65,756
2026-04-10	20.100	21.500	20.100	20.500	20.500	12,054
2026-04-09	20.700	20.800	20.300	20.300	20.300	24,004
2026-04-08	21.500	21.500	20.200	20.900	20.900	20,035
2026-04-07	20.150	20.300	19.850	20.050	20.050	23,133
2026-04-02	20.500	21.800	20.350	20.350	20.350	144,614
2026-04-01	19.900	21.750	19.900	20.350	20.350	143,031
2026-03-31	20.500	20.650	19.800	19.800	19.800	28,102
2026-03-30	22.000	22.000	20.500	20.650	20.650	29,031
2026-03-27	21.000	21.000	20.050	20.450	20.450	44,058
2026-03-26	21.800	21.800	21.450	21.500	21.500	59,009
2026-03-25	22.500	22.500	22.000	22.000	22.000	34,123
2026-03-24	22.350	22.500	21.700	22.200	22.200	111,021
2026-03-23	21.800	22.350	21.600	22.250	22.250	36,173
2026-03-20	22.200	22.750	21.500	22.250	22.250	259,881
2026-03-19	22.500	22.500	21.900	22.300	22.300	86,223
2026-03-18	22.900	22.950	22.500	22.550	22.550	47,167
2026-03-17	23.000	23.000	22.300	22.900	22.900	95,644
2026-03-16	23.400	23.400	22.150	22.500	22.500	97,051
2026-03-13	24.200	24.500	23.100	23.400	23.400	81,742
2026-03-12	25.600	25.600	24.000	24.500	24.500	115,514
2026-03-11	26.000	26.050	24.550	25.500	25.500	241,534
2026-03-10	24.000	25.600	23.900	25.000	25.000	581,322
2026-03-09	24.200	24.750	23.000	23.850	23.850	237,813
2026-03-06	23.000	23.550	22.150	22.600	22.600	58,404
2026-03-05	22.100	22.800	21.300	22.500	22.500	79,072
2026-03-04	22.450	22.850	22.000	22.100	22.100	52,904
2026-03-03	22.800	23.100	22.450	22.450	22.450	76,120
2026-03-02	22.700	22.700	22.200	22.600	22.600	20,455
2026-02-26	21.050	22.100	20.900	22.050	22.050	66,849
2026-02-25	20.850	21.050	20.800	21.050	21.050	21,021
2026-02-24	21.050	21.200	20.850	20.850	20.850	55,311
2026-02-23	21.200	21.250	20.350	21.050	21.050	47,115
2026-02-11	22.900	22.900	21.100	21.150	21.150	25,822
2026-02-10	21.600	22.400	21.000	22.150	22.150	40,004
2026-02-09	23.350	23.850	22.000	22.000	22.000	144,012
2026-02-06	21.550	21.700	21.450	21.700	21.700	60,091
2026-02-05	21.600	21.700	21.450	21.500	21.500	40,003
2026-02-04	21.700	22.650	21.450	21.450	21.450	18,483
2026-02-03	21.400	21.650	21.150	21.650	21.650	27,611
2026-02-02	22.250	22.250	21.400	21.450	21.450	33,402
2026-01-30	21.950	22.600	21.950	22.250	22.250	26,003
2026-01-29	22.200	22.600	22.150	22.150	22.150	34,135
2026-01-28	22.050	22.800	22.050	22.800	22.800	35,756
2026-01-27	22.250	22.600	22.000	22.600	22.600	48,653
2026-01-26	22.050	22.800	22.050	22.200	22.200	70,351
2026-01-23	23.000	23.000	21.950	22.050	22.050	65,006
2026-01-22	22.100	22.100	21.900	21.900	21.900	69,145
2026-01-21	22.000	22.200	22.000	22.200	22.200	48,022
2026-01-20	22.000	22.000	21.950	22.000	22.000	39,715
2026-01-19	22.400	22.400	21.650	21.650	21.650	67,083

← NewerPage 3 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.