Falcon Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	25.565	25.565	24.042	24.477	20.752	831,448
2022-05-10	25.348	26.272	25.185	26.109	22.135	343,994
2022-05-09	26.544	26.544	25.348	25.348	21.489	546,290
2022-05-06	26.599	26.599	25.946	26.599	22.550	522,940
2022-05-05	27.251	27.523	26.436	26.762	22.688	1,007,983
2022-05-04	28.067	28.067	27.251	27.306	23.150	616,216
2022-05-03	27.741	28.829	27.741	28.013	23.749	438,860
2022-04-29	27.741	28.775	27.741	28.720	24.349	716,817
2022-04-28	28.720	28.829	27.415	27.415	23.242	537,596
2022-04-27	28.231	28.557	27.306	28.176	23.887	825,261
2022-04-26	28.503	29.155	28.285	28.448	24.118	562,032
2022-04-25	29.373	29.373	27.904	28.285	23.980	903,016
2022-04-22	30.134	31.277	29.427	29.427	24.948	1,710,286
2022-04-21	30.243	30.461	29.808	30.134	25.548	439,497
2022-04-20	30.189	30.733	29.590	29.645	25.133	907,087
2022-04-19	30.570	30.570	29.427	30.080	25.501	1,150,333
2022-04-18	28.938	31.059	28.938	30.406	25.778	2,028,915
2022-04-15	32.256	32.256	29.373	29.373	24.902	2,977,805
2022-04-14	33.507	33.507	31.875	31.984	27.115	2,265,909
2022-04-13	32.636	34.105	32.473	33.235	28.176	3,027,219
2022-04-12	32.365	33.289	31.005	32.473	27.530	2,867,547
2022-04-11	32.310	33.888	32.093	32.256	27.346	2,635,902
2022-04-08	32.201	33.072	31.875	32.093	27.208	1,489,349
2022-04-07	34.377	35.030	31.657	31.766	26.931	3,309,504
2022-04-06	35.574	36.770	34.486	34.540	29.283	5,969,768
2022-04-01	32.745	35.247	32.310	34.540	29.283	4,495,667
2022-03-31	33.561	34.921	32.636	32.691	27.715	2,771,046
2022-03-30	32.800	35.900	32.800	33.452	28.361	7,315,677
2022-03-29	31.929	32.636	31.385	32.636	27.669	1,936,712
2022-03-28	32.093	32.691	31.331	32.691	27.715	3,803,865
2022-03-25	32.038	33.616	31.277	31.766	26.931	6,990,532
2022-03-24	32.093	35.465	31.766	31.766	26.931	11,120,090
2022-03-23	32.365	33.724	31.005	32.256	27.346	5,371,678
2022-03-22	30.298	33.235	30.298	32.963	27.945	10,780,427
2022-03-21	27.687	30.243	27.632	30.243	25.640	2,746,151
2022-03-18	26.980	27.523	26.980	27.523	23.334	563,189
2022-03-17	26.816	27.197	26.490	27.034	22.919	918,028
2022-03-16	26.762	26.762	26.000	26.490	22.458	237,275
2022-03-15	26.871	26.871	26.327	26.436	22.412	151,003
2022-03-14	27.034	27.034	26.708	26.816	22.735	130,560
2022-03-11	27.143	27.197	26.164	26.980	22.873	313,010
2022-03-10	26.980	27.143	26.816	27.088	22.965	410,854
2022-03-09	26.708	26.816	26.544	26.816	22.735	218,168
2022-03-08	26.381	26.708	26.381	26.599	22.550	278,854
2022-03-07	26.490	27.088	26.327	26.436	22.412	786,980
2022-03-04	26.272	26.436	26.218	26.327	22.320	189,286
2022-03-03	25.946	26.490	25.946	26.272	22.273	162,166
2022-03-02	26.000	26.000	25.783	25.946	21.997	100,850
2022-03-01	25.892	26.000	25.837	25.892	21.951	63,154
2022-02-25	25.783	25.892	25.728	25.892	21.951	68,753
2022-02-24	26.000	26.000	25.728	25.783	21.858	152,006
2022-02-23	25.946	26.055	25.783	26.000	22.043	89,234
2022-02-22	26.055	26.055	25.783	25.837	21.904	202,055
2022-02-21	26.164	26.218	25.783	26.000	22.043	225,232
2022-02-18	26.109	26.544	26.055	26.164	22.181	172,507
2022-02-17	26.436	26.653	26.218	26.381	22.366	113,210
2022-02-16	26.490	26.925	26.436	26.436	22.412	375,697
2022-02-15	26.653	26.708	26.327	26.327	22.320	128,028
2022-02-14	26.762	26.871	26.327	26.762	22.688	173,535
2022-02-11	26.653	26.925	26.653	26.816	22.735	227,316

← NewerPage 19 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.