Falcon Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	22.084	22.084	21.921	21.975	19.808	37,642
2023-02-02	22.193	22.193	21.812	22.030	19.857	66,334
2023-02-01	21.921	22.084	21.758	21.975	19.808	93,442
2023-01-31	21.703	21.975	21.649	21.758	19.612	227,080
2023-01-30	21.975	21.975	21.703	21.703	19.563	189,136
2023-01-17	21.812	21.866	21.703	21.866	19.710	120,831
2023-01-16	21.866	22.084	21.703	21.812	19.661	247,845
2023-01-13	21.812	21.975	21.703	21.703	19.563	136,141
2023-01-12	22.574	22.574	21.758	21.812	19.661	288,164
2023-01-11	23.172	23.498	22.247	22.356	20.151	514,926
2023-01-10	24.042	24.097	22.846	23.009	20.739	1,386,012
2023-01-09	22.846	23.716	22.846	23.716	21.377	2,622,779
2023-01-06	21.594	21.594	21.540	21.594	19.465	21,046
2023-01-05	21.649	21.703	21.594	21.649	19.514	37,213
2023-01-04	21.540	21.703	21.486	21.649	19.514	82,023
2023-01-03	21.649	21.649	21.486	21.540	19.416	32,497
2022-12-30	21.540	21.649	21.486	21.649	19.514	58,029
2022-12-29	21.758	21.758	21.431	21.540	19.416	53,106
2022-12-28	21.649	21.975	21.540	21.649	19.514	260,627
2022-12-27	21.758	21.758	21.649	21.703	19.563	36,707
2022-12-26	21.866	21.866	21.703	21.703	19.563	30,528
2022-12-23	21.268	21.812	21.268	21.812	19.661	73,004
2022-12-22	21.758	21.812	21.703	21.812	19.661	48,286
2022-12-21	21.540	21.758	21.540	21.649	19.514	59,742
2022-12-20	21.921	22.302	21.486	21.594	19.465	331,357
2022-12-19	22.193	22.193	21.758	21.812	19.661	118,712
2022-12-16	21.975	22.302	21.758	22.138	19.955	227,049
2022-12-15	22.084	22.193	21.921	21.975	19.808	32,593
2022-12-14	21.866	21.975	21.866	21.921	19.759	59,260
2022-12-13	21.866	21.975	21.812	21.812	19.661	85,059
2022-12-12	22.084	22.084	21.758	21.812	19.661	213,364
2022-12-09	22.410	22.519	22.138	22.138	19.955	264,685
2022-12-08	22.954	22.954	22.410	22.410	20.200	370,181
2022-12-07	23.390	23.390	22.737	22.791	20.543	388,257
2022-12-06	23.825	24.858	23.335	23.444	21.132	1,016,822
2022-12-05	23.498	23.607	23.444	23.553	21.230	144,258
2022-12-02	23.770	23.770	23.444	23.498	21.181	340,216
2022-12-01	23.716	23.770	23.498	23.661	21.328	239,030
2022-11-30	23.498	23.607	23.281	23.498	21.181	76,539
2022-11-29	23.553	23.553	23.498	23.553	21.230	52,072
2022-11-28	23.498	23.988	23.444	23.716	21.377	286,641
2022-11-25	22.846	23.770	22.846	23.498	21.181	612,177
2022-11-24	22.900	22.954	22.737	22.846	20.592	84,234
2022-11-23	23.281	23.281	22.846	22.846	20.592	51,100
2022-11-22	23.335	23.335	22.900	23.063	20.788	42,665
2022-11-21	23.390	23.390	23.009	23.172	20.887	37,139
2022-11-18	23.390	23.390	23.063	23.172	20.887	66,167
2022-11-17	23.335	23.335	23.009	23.335	21.034	27,109
2022-11-16	23.063	23.335	22.954	23.009	20.739	69,800
2022-11-15	23.118	23.390	23.063	23.118	20.838	81,294
2022-11-14	23.172	23.172	23.063	23.063	20.788	48,541
2022-11-11	23.335	23.335	22.954	23.009	20.739	178,251
2022-11-10	23.553	23.553	23.063	23.172	20.887	54,224
2022-11-09	23.390	23.390	23.226	23.226	20.936	51,176
2022-11-08	23.444	23.444	23.172	23.335	21.034	63,291
2022-11-07	23.444	23.498	23.281	23.335	21.034	71,331
2022-11-04	23.498	23.498	23.009	23.335	21.034	68,336
2022-11-03	22.954	23.281	22.846	23.063	20.788	65,468
2022-11-02	23.335	23.335	22.954	23.009	20.739	53,059
2022-11-01	22.900	23.281	22.900	23.009	20.739	49,631

← NewerPage 16 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.