Falcon Power Co Ltd historical data

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

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

← NewerPage 8 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.