Falcon Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	22.200	22.200	21.900	21.950	21.950	35,763
2026-01-15	22.000	22.200	21.950	22.200	22.200	33,541
2026-01-14	22.650	22.650	22.000	22.000	22.000	26,063
2026-01-13	21.500	22.000	21.500	21.850	21.850	53,214
2026-01-12	21.250	21.500	21.200	21.250	21.250	18,578
2026-01-09	22.400	22.550	21.200	21.250	21.250	22,112
2026-01-08	22.950	22.950	21.350	22.400	22.400	17,714
2026-01-07	20.900	22.500	20.650	21.150	21.150	110,222
2026-01-06	21.650	21.650	20.400	20.900	20.900	111,192
2026-01-05	22.250	22.250	21.350	21.800	21.800	104,874
2026-01-02	22.900	23.150	22.550	22.550	22.550	99,796
2025-12-31	24.100	24.100	22.900	22.900	22.900	95,061
2025-12-30	24.050	24.600	23.450	23.900	23.900	167,035
2025-12-29	23.500	24.500	23.500	24.000	24.000	218,619
2025-12-26	23.300	23.950	23.300	23.300	23.300	175,551
2025-12-24	22.750	23.500	22.700	23.300	23.300	214,439
2025-12-23	22.200	22.700	22.100	22.700	22.700	152,434
2025-12-22	21.950	22.250	21.550	22.200	22.200	173,087
2025-12-19	22.100	22.650	21.950	21.950	21.950	255,785
2025-12-18	20.600	22.500	20.550	21.900	21.900	279,037
2025-12-17	20.100	21.200	20.050	20.600	20.600	165,796
2025-12-16	20.150	20.150	20.050	20.100	20.100	25,433
2025-12-15	20.100	20.150	20.100	20.150	20.150	13,271
2025-12-12	20.050	20.250	20.000	20.050	20.050	49,120
2025-12-11	20.100	20.200	20.000	20.150	20.150	127,058
2025-12-10	20.000	20.150	20.000	20.000	20.000	71,008
2025-12-09	20.000	20.050	19.950	20.000	20.000	39,009
2025-12-08	21.000	21.000	19.950	20.000	20.000	33,080
2025-12-05	20.050	20.150	20.000	20.000	20.000	30,033
2025-12-04	20.000	20.200	20.000	20.050	20.050	14,001
2025-12-03	20.000	20.300	20.000	20.250	20.250	30,607
2025-12-02	20.000	20.150	20.000	20.000	20.000	43,040
2025-12-01	19.950	20.050	19.850	20.000	20.000	54,874
2025-11-28	20.250	20.300	19.900	19.950	19.950	95,060
2025-11-27	20.100	20.650	19.800	20.250	20.250	142,815
2025-11-26	21.000	21.000	19.450	20.100	20.100	121,943
2025-11-25	19.500	20.550	19.250	20.400	20.400	200,501
2025-11-24	18.900	19.200	18.650	19.200	19.200	111,753
2025-11-21	18.300	18.850	18.300	18.700	18.700	90,016
2025-11-20	18.450	18.600	18.400	18.500	18.500	96,626
2025-11-19	18.000	18.500	18.000	18.400	18.400	58,045
2025-11-18	17.350	18.600	17.350	18.050	18.050	90,238
2025-11-17	16.500	17.500	16.500	17.300	17.300	53,123
2025-11-14	16.800	17.100	16.400	16.850	16.850	36,021
2025-11-13	17.200	17.200	16.350	17.150	17.150	25,010
2025-11-12	16.900	17.000	16.800	16.800	16.800	16,577
2025-11-11	16.600	16.950	16.600	16.900	16.900	15,173
2025-11-10	16.600	16.600	16.600	16.600	16.600	2,031
2025-11-07	16.200	17.250	16.000	16.600	16.600	30,271
2025-11-06	16.350	16.600	16.250	16.600	16.600	22,001
2025-11-05	16.600	16.700	16.200	16.350	16.350	49,002
2025-11-04	16.500	17.400	16.400	16.500	16.500	71,091
2025-11-03	16.100	16.500	16.050	16.500	16.500	42,001
2025-10-31	16.400	16.700	16.300	16.300	16.300	55,005
2025-10-30	16.600	17.100	16.000	16.400	16.400	113,022
2025-10-29	17.400	17.400	16.350	16.700	16.700	234,176
2025-10-28	18.350	18.350	17.000	17.600	17.600	125,008
2025-10-27	18.750	18.800	18.000	18.150	18.150	69,003
2025-10-23	19.300	19.300	18.500	18.750	18.750	106,341
2025-10-22	19.000	19.350	18.300	19.300	19.300	35,119

← NewerPage 4 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.