Falcon Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	19.700	19.800	19.400	19.450	19.450	55,220
2024-10-25	19.500	19.500	19.300	19.400	19.400	62,329
2024-10-24	19.850	19.900	19.400	19.450	19.450	127,948
2024-10-23	19.600	20.100	19.600	19.750	19.750	155,076
2024-10-22	20.400	21.150	19.450	19.750	19.750	1,092,167
2024-10-21	19.000	20.400	19.000	20.400	20.400	510,545
2024-10-18	18.700	18.800	18.450	18.550	18.550	68,797
2024-10-17	18.500	18.900	18.400	18.450	18.450	42,277
2024-10-16	18.150	18.700	18.050	18.400	18.400	68,323
2024-10-15	18.750	18.800	18.200	18.300	18.300	73,752
2024-10-14	18.200	18.350	18.100	18.300	18.300	40,450
2024-10-11	18.600	18.600	18.250	18.350	18.350	77,275
2024-10-09	18.850	18.850	18.500	18.600	18.600	65,500
2024-10-08	18.950	19.150	18.750	18.750	18.750	61,668
2024-10-07	19.050	19.150	18.900	18.900	18.900	88,246
2024-10-04	19.200	19.200	18.850	18.850	18.850	48,242
2024-10-01	19.100	19.150	18.700	19.150	19.150	69,066
2024-09-30	19.350	19.350	19.050	19.150	19.150	65,346
2024-09-27	19.300	19.550	19.250	19.450	19.450	15,212
2024-09-26	19.500	19.500	19.300	19.300	19.300	42,010
2024-09-25	19.500	19.650	19.350	19.450	19.450	77,457
2024-09-24	19.000	19.250	18.900	19.250	19.250	90,472
2024-09-23	19.250	19.250	18.750	18.950	18.950	44,380
2024-09-20	19.200	19.200	18.800	18.850	18.850	91,077
2024-09-19	19.000	19.600	18.950	18.950	18.950	114,989
2024-09-18	19.050	19.050	18.700	18.700	18.700	137,255
2024-09-16	18.900	18.900	18.650	18.700	18.700	82,644
2024-09-13	18.400	18.800	18.400	18.650	18.650	59,072
2024-09-12	18.250	18.550	18.200	18.400	18.400	101,153
2024-09-11	18.950	19.100	17.550	18.200	18.200	653,543
2024-09-10	20.250	20.250	19.250	19.350	19.350	135,280
2024-09-09	19.700	20.000	19.600	19.700	19.700	13,420
2024-09-06	19.800	19.900	19.800	19.800	19.800	53,610
2024-09-05	20.250	20.250	19.750	19.850	19.850	175,877
2024-09-04	20.000	20.000	19.700	19.700	19.700	339,372
2024-09-03	20.550	20.850	20.400	20.400	20.400	120,870
2024-09-02	20.600	20.750	20.550	20.600	20.600	70,055
2024-08-30	20.850	20.950	20.500	20.550	20.550	147,918
2024-08-29	20.500	20.800	20.400	20.600	20.600	94,683
2024-08-28	20.750	20.900	20.600	20.600	20.600	129,450
2024-08-27	20.800	20.950	20.550	20.750	20.750	76,817
2024-08-26	20.850	21.050	20.750	20.800	20.800	71,392
2024-08-23	20.800	20.950	20.600	20.700	20.700	95,941
2024-08-22	20.850	21.300	20.700	21.200	21.200	160,376
2024-08-21	20.500	21.100	20.500	20.750	20.750	113,187
2024-08-20	20.600	20.800	20.500	20.800	20.800	146,522
2024-08-19	21.000	21.000	20.650	20.750	20.750	99,206
2024-08-16	20.800	20.800	20.500	20.650	20.650	101,233
2024-08-15	20.250	20.950	20.200	20.600	20.600	398,102
2024-08-14	20.500	21.150	20.350	20.350	20.350	213,144
2024-08-13	20.950	20.950	20.300	20.600	20.600	217,631
2024-08-12	20.050	21.750	20.050	21.150	21.150	135,833
2024-08-09	21.700	21.750	21.350	21.350	21.350	98,698
2024-08-08	20.850	21.600	20.850	21.300	21.300	70,488
2024-08-07	20.500	21.750	20.500	21.250	21.250	290,292
2024-08-06	20.300	20.600	19.800	20.350	20.350	358,800
2024-08-05	21.900	22.050	20.250	20.300	20.300	595,895
2024-08-02	22.700	23.400	22.200	22.500	22.500	435,630
2024-08-01	23.450	23.600	22.850	23.500	23.500	258,268
2024-07-31	22.400	23.350	22.400	22.850	22.850	224,163

← NewerPage 9 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.