Falcon Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	18.150	19.500	18.000	19.400	19.400	219,552
2025-10-20	18.750	19.100	17.950	18.050	18.050	119,010
2025-10-17	18.000	18.700	18.000	18.700	18.700	91,087
2025-10-16	18.700	18.700	18.100	18.200	18.200	159,184
2025-10-15	18.100	18.200	17.900	18.000	18.000	82,012
2025-10-14	17.650	18.000	17.600	18.000	18.000	139,117
2025-10-13	16.950	17.950	16.550	17.550	17.550	259,144
2025-10-09	18.100	19.500	16.800	16.950	16.950	633,193
2025-10-08	16.600	18.000	16.300	18.000	18.000	594,170
2025-10-07	15.450	16.800	15.400	16.400	16.400	221,424
2025-10-03	15.200	15.400	15.100	15.300	15.300	39,152
2025-10-02	15.000	15.500	14.800	15.250	15.250	36,212
2025-10-01	15.250	15.300	15.000	15.000	15.000	36,929
2025-09-30	15.000	15.150	15.000	15.100	15.100	13,151
2025-09-29	15.200	15.200	15.200	15.200	15.200	0
2025-09-26	15.500	15.500	15.200	15.200	15.200	43,064
2025-09-25	15.000	15.350	15.000	15.200	15.200	8,000
2025-09-24	15.400	15.550	15.200	15.200	15.200	12,393
2025-09-23	15.350	15.400	15.300	15.400	15.400	51,010
2025-09-22	15.300	15.800	15.300	15.500	15.500	47,034
2025-09-19	14.900	16.250	14.900	15.950	15.950	101,557
2025-09-18	14.600	15.350	14.600	14.900	14.900	32,005
2025-09-17	15.150	15.300	14.900	15.000	15.000	38,017
2025-09-16	14.250	15.450	14.250	15.300	15.300	134,070
2025-09-15	14.400	14.400	14.300	14.300	14.300	13,001
2025-09-12	14.300	14.400	14.250	14.400	14.400	106,630
2025-09-11	14.050	14.100	13.950	14.000	14.000	132,098
2025-09-10	14.050	14.300	14.050	14.050	14.050	16,101
2025-09-09	14.200	14.200	14.050	14.100	14.100	7,030
2025-09-08	14.050	14.250	14.050	14.200	14.200	25,812
2025-09-05	14.400	14.400	13.950	14.050	14.050	88,130
2025-09-04	14.250	14.500	14.050	14.450	14.450	26,200
2025-09-03	14.300	14.300	13.950	14.000	14.000	29,022
2025-09-02	14.100	14.100	13.900	13.950	13.950	12,104
2025-09-01	14.100	14.200	13.800	14.150	14.150	16,514
2025-08-29	14.050	14.150	14.050	14.100	14.100	30,163
2025-08-28	14.300	14.300	14.050	14.050	14.050	76,141
2025-08-27	14.300	14.450	14.250	14.250	14.250	54,007
2025-08-26	14.350	14.500	14.250	14.250	14.250	82,070
2025-08-25	14.300	14.750	14.250	14.300	14.300	140,068
2025-08-22	14.200	15.600	14.200	14.700	14.700	254,114
2025-08-21	14.100	14.200	14.100	14.200	14.200	16,469
2025-08-20	14.200	14.200	14.100	14.100	14.100	9,000
2025-08-19	13.800	14.150	13.800	14.100	14.100	38,282
2025-08-18	14.100	14.150	14.100	14.150	14.150	25,155
2025-08-15	14.150	14.150	14.100	14.100	14.100	71,070
2025-08-14	14.150	14.200	14.050	14.100	14.100	46,470
2025-08-13	14.200	14.200	14.000	14.100	14.100	37,612
2025-08-12	14.300	14.300	14.200	14.300	14.300	16,428
2025-08-11	14.150	14.300	14.050	14.300	14.300	74,003
2025-08-08	14.300	14.300	14.200	14.200	14.200	26,000
2025-08-07	14.250	14.400	14.150	14.300	14.300	25,001
2025-08-06	14.350	14.350	14.200	14.350	14.350	24,256
2025-08-05	14.150	14.400	14.150	14.350	14.350	22,443
2025-08-04	14.050	14.250	14.000	14.150	14.150	8,007
2025-08-01	14.050	14.150	14.000	14.150	14.150	23,415
2025-07-31	14.200	14.200	14.050	14.050	14.050	16,232
2025-07-30	14.000	14.050	14.000	14.050	14.050	48,306
2025-07-29	14.100	14.100	13.900	13.950	13.950	51,007
2025-07-28	14.650	14.650	13.900	14.100	14.100	151,007

← NewerPage 5 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.