Falcon Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	26.544	26.599	25.402	25.946	21.997	221,439
2022-08-03	27.197	27.850	26.490	26.544	22.504	216,745
2022-08-02	26.816	26.816	26.599	26.599	22.550	177,319
2022-08-01	26.925	26.925	26.653	26.816	22.735	83,314
2022-07-29	26.816	27.034	26.490	26.925	22.827	197,518
2022-07-28	25.892	27.251	25.892	26.436	22.412	440,468
2022-07-27	25.620	26.000	25.620	25.892	21.951	92,159
2022-07-26	25.892	25.946	25.402	25.674	21.766	241,237
2022-07-25	25.348	25.892	25.293	25.674	21.766	280,669
2022-07-22	25.348	25.620	24.913	25.185	21.351	354,631
2022-07-21	25.021	25.402	24.695	25.021	21.213	122,506
2022-07-20	24.913	25.293	24.913	25.185	21.351	172,254
2022-07-19	25.076	25.620	24.967	24.967	21.167	217,205
2022-07-18	24.913	25.185	24.423	24.967	21.167	301,666
2022-07-15	24.532	24.749	24.205	24.586	20.844	168,823
2022-07-14	23.716	24.586	23.716	24.477	20.752	301,531
2022-07-13	23.063	24.042	23.063	23.716	20.106	251,676
2022-07-12	22.791	23.063	21.812	23.009	19.507	445,651
2022-07-11	22.410	23.172	22.356	22.954	19.460	267,602
2022-07-08	22.138	22.465	22.084	22.247	18.861	143,450
2022-07-07	21.159	22.193	21.159	22.030	18.676	459,128
2022-07-06	23.390	23.390	21.703	21.703	18.400	400,657
2022-07-05	23.281	23.661	22.900	23.390	19.829	194,753
2022-07-04	22.954	23.716	22.954	23.172	19.645	187,940
2022-07-01	24.586	24.586	22.791	22.900	19.414	588,076
2022-06-30	25.783	25.783	24.532	24.695	20.936	753,793
2022-06-29	26.653	26.653	25.130	25.728	21.812	472,113
2022-06-28	26.544	27.143	26.109	26.708	22.642	381,370
2022-06-27	25.837	26.544	25.674	26.436	22.412	412,367
2022-06-24	25.348	25.892	25.239	25.511	21.628	269,507
2022-06-23	26.218	26.544	25.076	25.348	21.489	323,939
2022-06-22	27.741	27.741	26.164	26.327	22.320	412,736
2022-06-21	26.653	29.373	26.544	27.741	23.518	1,055,436
2022-06-20	27.850	27.850	26.327	26.708	22.642	476,107
2022-06-17	27.197	28.122	26.327	27.795	23.565	816,105
2022-06-16	27.850	27.959	27.306	27.306	23.150	224,008
2022-06-15	27.523	27.904	27.415	27.523	23.334	142,537
2022-06-14	27.360	27.741	27.034	27.687	23.472	324,184
2022-06-13	28.720	28.720	27.523	27.523	23.334	373,655
2022-06-10	28.394	28.720	27.904	28.720	24.349	543,146
2022-06-09	28.883	29.264	28.448	28.666	24.302	526,753
2022-06-08	28.611	29.046	28.394	28.883	24.487	696,978
2022-06-07	29.862	29.862	28.611	28.611	24.256	1,720,937
2022-06-06	30.787	31.821	30.080	30.570	25.916	6,226,964
2022-06-02	28.285	29.427	27.850	29.427	24.948	1,432,454
2022-06-01	26.980	27.143	26.653	26.762	22.688	103,848
2022-05-31	26.762	26.980	26.762	26.925	22.827	76,765
2022-05-30	26.327	27.197	26.327	27.034	22.919	98,111
2022-05-27	26.980	26.980	26.490	26.708	22.642	66,697
2022-05-26	26.599	26.816	26.327	26.653	22.596	64,504
2022-05-25	26.272	26.708	26.272	26.544	22.504	90,786
2022-05-24	27.251	27.306	26.109	26.272	22.273	171,491
2022-05-23	26.000	27.143	26.000	26.925	22.827	332,218
2022-05-20	26.055	26.653	25.837	26.000	22.043	252,333
2022-05-19	27.088	27.088	25.783	26.055	22.089	227,737
2022-05-18	27.251	27.251	26.544	26.816	22.735	331,112
2022-05-17	26.000	26.925	25.837	26.871	22.781	517,482
2022-05-16	25.402	26.436	25.239	25.946	21.997	694,012
2022-05-13	24.858	25.185	24.586	24.749	20.982	222,375
2022-05-12	24.151	26.599	24.151	24.695	20.936	985,491

← NewerPage 18 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.