Falcon Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	15.200	15.200	14.750	14.900	14.900	102,405
2025-04-29	14.200	15.450	14.200	15.200	15.200	278,704
2025-04-28	14.400	14.450	13.950	14.350	14.350	28,486
2025-04-25	14.500	14.850	14.300	14.400	14.400	27,220
2025-04-24	14.450	14.500	14.250	14.500	14.500	77,130
2025-04-23	14.300	14.550	14.150	14.400	14.400	28,123
2025-04-22	13.950	14.300	13.950	14.100	14.100	19,422
2025-04-21	14.100	14.300	14.000	14.000	14.000	13,229
2025-04-18	14.050	14.500	13.900	14.200	14.200	111,134
2025-04-17	14.100	14.550	14.100	14.150	14.150	28,311
2025-04-16	14.600	14.600	14.250	14.500	14.500	49,277
2025-04-15	15.050	15.050	14.100	14.600	14.600	303,117
2025-04-14	16.450	16.450	15.050	15.150	15.150	66,676
2025-04-11	15.250	15.250	14.500	15.000	15.000	48,876
2025-04-10	14.000	15.250	14.000	15.250	15.250	492,701
2025-04-09	14.300	14.500	13.100	13.900	13.900	194,518
2025-04-08	14.000	14.350	13.400	14.300	14.300	216,238
2025-04-07	14.200	14.850	14.200	14.200	14.200	372,573
2025-04-02	14.350	15.750	14.300	15.750	15.750	307,355
2025-04-01	14.250	14.550	14.200	14.350	14.350	37,784
2025-03-31	14.250	14.850	14.200	14.350	14.350	136,626
2025-03-28	15.650	15.650	14.800	15.150	15.150	127,501
2025-03-27	15.850	15.900	15.600	15.650	15.650	79,234
2025-03-26	16.300	16.300	16.000	16.100	16.100	34,806
2025-03-25	16.400	16.400	16.050	16.050	16.050	49,742
2025-03-24	16.450	16.500	16.450	16.450	16.450	32,518
2025-03-21	16.900	16.900	16.550	16.800	16.800	89,393
2025-03-20	16.750	16.800	16.650	16.750	16.750	58,842
2025-03-19	16.500	16.750	16.400	16.750	16.750	98,020
2025-03-18	16.650	16.700	16.450	16.500	16.500	36,970
2025-03-17	16.150	16.800	16.150	16.650	16.650	159,274
2025-03-14	16.100	16.200	16.000	16.150	16.150	114,313
2025-03-13	16.800	16.850	15.750	15.800	15.800	442,489
2025-03-12	16.500	17.200	16.450	16.750	16.750	449,245
2025-03-11	17.200	17.450	17.000	17.450	17.450	117,712
2025-03-10	17.250	17.350	17.150	17.250	17.250	31,175
2025-03-07	17.450	17.450	17.200	17.250	17.250	31,354
2025-03-06	17.500	17.500	17.200	17.250	17.250	23,702
2025-03-05	17.400	17.500	17.200	17.250	17.250	32,635
2025-03-04	17.100	17.350	16.950	17.300	17.300	37,298
2025-03-03	17.500	17.500	17.000	17.150	17.150	29,132
2025-02-27	17.500	17.550	17.300	17.350	17.350	34,700
2025-02-26	17.350	17.600	17.350	17.350	17.350	28,248
2025-02-25	17.350	17.350	17.300	17.300	17.300	40,766
2025-02-24	17.650	17.650	17.250	17.400	17.400	52,843
2025-02-21	17.700	17.800	17.500	17.600	17.600	55,991
2025-02-20	17.500	17.500	17.250	17.450	17.450	7,375
2025-02-19	17.400	17.600	17.400	17.500	17.500	23,122
2025-02-18	17.200	17.500	17.100	17.500	17.500	18,495
2025-02-17	17.300	17.450	17.200	17.200	17.200	17,755
2025-02-14	17.300	17.350	17.200	17.300	17.300	16,506
2025-02-13	17.500	17.500	17.250	17.250	17.250	16,247
2025-02-12	17.400	17.700	17.400	17.500	17.500	11,131
2025-02-11	17.400	17.600	17.250	17.450	17.450	33,527
2025-02-10	17.200	17.800	17.200	17.450	17.450	28,239
2025-02-07	17.250	17.300	17.250	17.250	17.250	28,335
2025-02-06	17.250	17.250	17.150	17.200	17.200	20,842
2025-02-05	17.200	17.300	17.200	17.250	17.250	38,629
2025-02-04	16.800	17.300	16.800	16.800	16.800	16,711
2025-02-03	16.800	17.100	16.650	16.750	16.750	29,357

← NewerPage 7 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.