Falcon Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	24.732	24.732	24.732	24.732	24.732	0
2026-10-15	24.732	24.732	24.732	24.732	24.732	0
2026-10-14	23.998	24.732	23.598	24.732	24.732	815,065
2026-10-13	22.532	22.532	22.532	22.532	22.532	482,510
2026-10-12	19.199	20.532	19.065	20.532	20.532	132,038
2026-10-08	13.800	14.350	13.800	14.000	14.000	71,012
2026-10-07	13.550	13.800	13.550	13.600	13.600	26,092
2026-10-06	13.200	13.850	13.200	13.450	13.450	30,914
2026-10-05	13.300	13.800	13.300	13.750	13.750	49,018
2026-10-02	13.350	13.350	13.200	13.300	13.300	23,347
2026-10-01	13.700	13.700	13.400	13.500	13.500	16,303
2026-09-30	13.200	13.700	13.200	13.700	13.700	16,016
2026-09-29	13.150	13.500	13.150	13.500	13.500	27,323
2026-09-24	12.850	13.200	12.850	13.150	13.150	23,194
2026-09-23	13.100	13.100	12.850	12.900	12.900	27,129
2026-09-22	13.300	13.300	13.100	13.100	13.100	50,018
2026-09-21	13.550	13.550	13.350	13.450	13.450	60,076
2026-09-18	13.350	13.650	13.050	13.600	13.600	178,259
2026-09-17	14.450	14.450	13.350	13.350	13.350	146,049
2026-09-16	14.400	14.500	14.400	14.500	14.500	5,100
2026-09-15	14.400	14.400	14.350	14.400	14.400	23,065
2026-09-14	13.900	14.150	13.900	14.000	14.000	16,327
2026-09-11	14.100	14.100	13.700	13.950	13.950	18,005
2026-09-10	14.050	14.500	13.950	14.500	14.500	21,001
2026-09-09	14.150	14.250	13.900	13.950	13.950	29,000
2026-09-08	14.750	14.750	14.150	14.150	14.150	9,006
2026-09-07	14.550	14.750	14.100	14.750	14.750	45,003
2026-09-04	14.450	14.450	14.350	14.350	14.350	4,001
2026-09-03	14.250	14.600	14.000	14.350	14.350	36,014
2026-09-02	13.800	14.550	13.800	14.550	14.550	13,003
2026-09-01	14.400	14.400	13.800	13.800	13.800	37,556
2026-08-31	14.500	14.600	14.500	14.600	14.600	9,002
2026-08-28	14.350	14.800	14.350	14.750	14.750	23,468
2026-08-27	14.600	14.900	14.000	14.900	14.900	65,000
2026-08-26	15.200	15.200	14.650	15.000	15.000	17,010
2026-08-25	15.500	15.500	15.000	15.000	15.000	6,210
2026-08-24	15.100	15.500	14.600	14.600	14.600	12,071
2026-08-21	14.650	15.200	14.650	15.200	15.200	2,001
2026-08-20	15.000	15.000	15.000	15.000	15.000	1,001
2026-08-19	14.700	14.700	14.700	14.700	14.700	1,001
2026-08-18	14.750	14.750	14.750	14.750	14.750	0
2026-08-17	14.750	14.750	14.750	14.750	14.750	7,924
2026-08-14	15.000	15.000	14.800	14.800	14.800	37,020
2026-08-13	15.250	15.250	15.000	15.000	15.000	24,075
2026-08-12	15.400	15.450	15.100	15.450	15.450	27,472
2026-08-11	14.500	15.400	14.500	15.400	15.400	45,000
2026-08-10	14.550	14.650	14.400	14.650	14.650	22,003
2026-08-07	14.800	14.800	14.200	14.500	14.500	84,085
2026-08-06	15.300	15.550	14.800	15.550	15.550	31,006
2026-08-05	15.800	15.800	15.800	15.800	15.800	4,065
2026-08-04	15.400	16.200	15.250	16.050	16.050	21,157
2026-08-03	15.400	15.800	15.400	15.800	15.800	9,084
2026-07-31	14.700	15.300	14.700	15.300	15.300	11,050
2026-07-30	15.000	15.000	14.850	14.900	14.900	6,102
2026-07-29	15.900	15.900	15.000	15.350	15.350	16,102
2026-07-28	16.000	16.000	15.450	15.450	15.450	28,001
2026-07-27	15.800	16.000	15.800	16.000	16.000	8,000
2026-07-24	15.750	16.150	15.500	16.000	16.000	31,000
2026-07-23	16.200	16.200	15.650	16.050	16.050	32,121
2026-07-22	15.600	16.150	15.600	16.150	16.150	66,000

Page 1 of 5 · 242 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.