Falcon Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 16.800 | 16.850 | 16.650 | 16.850 | 16.850 | 33,733 |
| 2025-01-21 | 16.500 | 16.800 | 16.500 | 16.700 | 16.700 | 70,349 |
| 2025-01-20 | 16.950 | 16.950 | 16.300 | 16.500 | 16.500 | 75,523 |
| 2025-01-17 | 17.000 | 17.000 | 16.900 | 16.900 | 16.900 | 23,544 |
| 2025-01-16 | 17.450 | 17.450 | 17.100 | 17.200 | 17.200 | 88,703 |
| 2025-01-15 | 16.150 | 17.200 | 16.150 | 17.200 | 17.200 | 41,137 |
| 2025-01-14 | 15.750 | 16.600 | 15.750 | 16.600 | 16.600 | 58,811 |
| 2025-01-13 | 16.850 | 16.850 | 15.450 | 15.750 | 15.750 | 186,237 |
| 2025-01-10 | 17.500 | 17.500 | 16.900 | 16.950 | 16.950 | 93,351 |
| 2025-01-09 | 17.850 | 17.900 | 17.500 | 17.500 | 17.500 | 134,651 |
| 2025-01-08 | 17.750 | 18.000 | 17.750 | 17.900 | 17.900 | 31,188 |
| 2025-01-07 | 17.950 | 17.950 | 17.900 | 17.900 | 17.900 | 28,692 |
| 2025-01-06 | 17.750 | 18.100 | 17.700 | 18.100 | 18.100 | 70,802 |
| 2025-01-03 | 17.850 | 18.000 | 17.800 | 17.800 | 17.800 | 133,586 |
| 2025-01-02 | 17.900 | 18.000 | 17.850 | 17.850 | 17.850 | 46,476 |
| 2024-12-31 | 18.300 | 18.300 | 17.800 | 17.900 | 17.900 | 71,064 |
| 2024-12-30 | 18.000 | 18.150 | 18.000 | 18.000 | 18.000 | 69,870 |
| 2024-12-27 | 18.200 | 18.250 | 18.150 | 18.200 | 18.200 | 48,432 |
| 2024-12-26 | 18.250 | 18.250 | 18.150 | 18.200 | 18.200 | 45,889 |
| 2024-12-25 | 18.100 | 18.300 | 18.100 | 18.250 | 18.250 | 60,276 |
| 2024-12-24 | 18.250 | 18.450 | 18.100 | 18.150 | 18.150 | 69,017 |
| 2024-12-23 | 18.650 | 18.650 | 18.100 | 18.200 | 18.200 | 53,205 |
| 2024-12-20 | 18.150 | 18.200 | 18.050 | 18.100 | 18.100 | 58,733 |
| 2024-12-19 | 18.250 | 18.250 | 18.050 | 18.100 | 18.100 | 72,190 |
| 2024-12-18 | 18.050 | 18.450 | 18.050 | 18.300 | 18.300 | 106,692 |
| 2024-12-17 | 18.400 | 18.400 | 18.050 | 18.050 | 18.050 | 67,037 |
| 2024-12-16 | 17.900 | 18.950 | 17.900 | 18.100 | 18.100 | 321,006 |
| 2024-12-13 | 17.650 | 17.800 | 17.600 | 17.750 | 17.750 | 49,157 |
| 2024-12-12 | 17.850 | 17.900 | 17.550 | 17.650 | 17.650 | 116,756 |
| 2024-12-11 | 17.550 | 17.800 | 17.400 | 17.400 | 17.400 | 225,556 |
| 2024-12-10 | 17.950 | 18.100 | 17.750 | 17.750 | 17.750 | 101,987 |
| 2024-12-09 | 17.900 | 18.000 | 17.850 | 17.950 | 17.950 | 62,755 |
| 2024-12-06 | 18.100 | 18.250 | 17.900 | 17.950 | 17.950 | 178,409 |
| 2024-12-05 | 18.550 | 19.450 | 18.050 | 18.050 | 18.050 | 1,693,865 |
| 2024-12-04 | 17.550 | 17.700 | 17.550 | 17.700 | 17.700 | 57,513 |
| 2024-12-03 | 17.700 | 17.700 | 17.550 | 17.650 | 17.650 | 49,270 |
| 2024-12-02 | 17.500 | 17.800 | 17.500 | 17.700 | 17.700 | 57,133 |
| 2024-11-29 | 17.650 | 17.800 | 17.650 | 17.800 | 17.800 | 15,240 |
| 2024-11-28 | 17.850 | 18.500 | 17.500 | 17.600 | 17.600 | 84,688 |
| 2024-11-27 | 18.050 | 18.350 | 17.700 | 17.700 | 17.700 | 190,232 |
| 2024-11-26 | 17.600 | 19.050 | 17.400 | 18.100 | 18.100 | 683,105 |
| 2024-11-25 | 17.300 | 17.450 | 17.100 | 17.350 | 17.350 | 75,177 |
| 2024-11-22 | 16.900 | 17.200 | 16.900 | 17.200 | 17.200 | 53,098 |
| 2024-11-21 | 17.200 | 17.200 | 16.750 | 16.900 | 16.900 | 37,181 |
| 2024-11-20 | 16.900 | 16.950 | 16.700 | 16.700 | 16.700 | 134,298 |
| 2024-11-19 | 17.000 | 17.000 | 16.850 | 16.900 | 16.900 | 46,477 |
| 2024-11-18 | 16.800 | 17.050 | 16.750 | 16.900 | 16.900 | 86,890 |
| 2024-11-15 | 17.000 | 17.250 | 16.500 | 17.050 | 17.050 | 121,618 |
| 2024-11-14 | 17.700 | 17.700 | 16.800 | 17.050 | 17.050 | 265,436 |
| 2024-11-13 | 18.150 | 18.150 | 17.500 | 17.600 | 17.600 | 226,356 |
| 2024-11-12 | 18.250 | 18.500 | 18.100 | 18.200 | 18.200 | 82,418 |
| 2024-11-11 | 18.500 | 18.500 | 18.000 | 18.300 | 18.300 | 83,120 |
| 2024-11-08 | 18.750 | 18.750 | 18.500 | 18.550 | 18.550 | 90,292 |
| 2024-11-07 | 18.900 | 18.900 | 18.650 | 18.750 | 18.750 | 101,567 |
| 2024-11-06 | 18.900 | 18.950 | 18.750 | 18.750 | 18.750 | 37,524 |
| 2024-11-05 | 19.100 | 19.100 | 18.700 | 18.900 | 18.900 | 49,491 |
| 2024-11-04 | 19.550 | 19.850 | 19.000 | 19.100 | 19.100 | 95,775 |
| 2024-11-01 | 19.650 | 20.550 | 19.250 | 19.550 | 19.550 | 344,234 |
| 2024-10-30 | 19.550 | 20.300 | 19.350 | 20.300 | 20.300 | 207,607 |
| 2024-10-29 | 19.900 | 19.950 | 19.300 | 19.300 | 19.300 | 93,108 |
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.