Falcon Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.600	14.600	14.450	14.450	14.450	61,042
2025-07-24	14.800	14.800	14.600	14.700	14.700	22,155
2025-07-23	14.750	14.850	14.700	14.800	14.800	37,007
2025-07-22	15.050	15.050	14.550	14.600	14.600	62,605
2025-07-21	15.850	15.850	14.900	14.900	14.900	297,279
2025-07-18	14.400	16.150	14.400	16.150	16.150	213,306
2025-07-17	14.650	14.800	14.600	14.700	14.700	21,370
2025-07-16	14.500	14.600	14.500	14.550	14.550	32,037
2025-07-15	15.000	15.000	14.850	14.850	14.850	18,171
2025-07-14	15.100	15.150	15.000	15.000	15.000	9,120
2025-07-11	15.200	15.500	15.150	15.150	15.150	10,055
2025-07-10	15.800	15.800	15.200	15.200	15.200	25,131
2025-07-09	15.150	15.800	15.150	15.800	15.800	7,000
2025-07-08	15.550	15.550	15.250	15.250	15.250	10,000
2025-07-07	15.800	15.800	15.250	15.600	15.600	25,002
2025-07-04	15.700	15.900	15.350	15.450	15.450	114,056
2025-07-03	15.700	16.000	15.650	15.950	15.950	24,075
2025-07-02	15.600	16.100	15.600	15.900	15.900	14,009
2025-07-01	16.200	16.500	16.200	16.350	16.350	33,420
2025-06-30	15.750	16.150	15.750	15.900	15.900	21,694
2025-06-27	16.300	16.450	16.000	16.050	16.050	33,094
2025-06-26	15.900	16.150	15.900	15.900	15.900	13,003
2025-06-25	15.800	15.900	15.750	15.900	15.900	17,043
2025-06-24	15.950	16.200	15.900	15.900	15.900	59,041
2025-06-23	16.050	16.200	15.900	15.900	15.900	27,317
2025-06-20	16.600	16.600	16.050	16.050	16.050	49,751
2025-06-19	16.900	17.000	16.600	16.600	16.600	49,225
2025-06-18	16.850	17.000	16.850	16.900	16.900	11,363
2025-06-17	17.100	17.850	17.000	17.050	17.050	47,201
2025-06-16	17.800	17.800	16.850	17.100	17.100	91,217
2025-06-13	18.300	18.300	17.650	17.650	17.650	60,202
2025-06-12	18.000	18.000	17.450	17.950	17.950	67,470
2025-06-11	18.000	18.700	18.000	18.000	18.000	118,909
2025-06-10	18.100	19.400	18.050	18.400	18.400	336,300
2025-06-09	21.950	21.950	20.000	20.000	20.000	248,909
2025-06-06	22.200	22.250	22.150	22.200	22.200	148,516
2025-06-05	22.500	22.500	22.000	22.200	22.200	160,031
2025-06-04	22.200	22.250	22.200	22.200	22.200	173,222
2025-06-03	21.450	22.400	21.450	22.200	22.200	123,673
2025-06-02	22.000	22.500	20.550	22.200	22.200	347,158
2025-05-29	22.000	22.200	21.700	22.100	22.100	297,790
2025-05-28	22.400	22.400	22.100	22.150	22.150	286,675
2025-05-27	21.600	22.350	21.600	22.000	22.000	874,741
2025-05-26	22.100	22.100	21.300	21.600	21.600	169,003
2025-05-23	20.950	22.350	20.950	21.650	21.650	799,047
2025-05-22	21.700	21.700	20.600	21.250	21.250	545,620
2025-05-21	20.350	20.350	20.350	20.350	20.350	365,337
2025-05-20	18.700	18.800	18.300	18.500	18.500	90,468
2025-05-19	18.550	18.550	18.250	18.250	18.250	108,030
2025-05-16	18.300	18.600	18.300	18.550	18.550	161,093
2025-05-15	18.250	18.550	18.250	18.300	18.300	250,094
2025-05-14	18.200	18.400	18.200	18.200	18.200	235,225
2025-05-13	18.450	18.700	18.200	18.200	18.200	564,312
2025-05-12	17.800	18.450	17.450	18.450	18.450	667,219
2025-05-09	17.350	18.000	16.800	18.000	18.000	997,158
2025-05-08	16.400	16.400	16.400	16.400	16.400	219,311
2025-05-07	14.950	15.250	14.950	14.950	14.950	9,147
2025-05-06	15.100	15.350	15.000	15.100	15.100	34,033
2025-05-05	15.500	15.500	15.050	15.100	15.100	29,057
2025-05-02	14.900	15.600	14.900	15.500	15.500	89,480

← NewerPage 6 of 21 · 1,213 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.