See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.14▲ 2.68%
← 1516.TW stock page

Falcon Power Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-1026.43626.98026.32726.70822.642288,555
2022-02-0926.98026.98026.32726.76222.688151,907
2022-02-0827.08827.08826.00026.92522.827238,986
2022-02-0725.23927.03425.23927.03422.919588,100
2022-01-2625.02125.18524.96725.13021.30567,225
2022-01-2525.13025.34824.96725.07621.25957,106
2022-01-2424.85824.91324.74924.91321.12180,340
2022-01-2125.23925.23924.91324.96721.16737,004
2022-01-2024.91325.18524.85825.18521.35147,081
2022-01-1925.02125.02124.80425.02121.21316,037
2022-01-1825.07625.07624.80424.85821.07444,421
2022-01-1725.07625.07624.80424.96721.16735,003
2022-01-1425.29325.29324.74924.80421.02878,116
2022-01-1325.18525.18525.13025.18521.35118,576
2022-01-1225.56525.56524.91325.13021.30564,763
2022-01-1125.67425.83725.13025.13021.305155,169
2022-01-1025.78325.78325.56525.62021.72040,421
2022-01-0725.94625.94625.56525.62021.72073,957
2022-01-0625.56526.05525.13025.83721.904329,012
2022-01-0526.49026.49025.72825.78321.858105,266
2022-01-0425.78326.49025.67426.38122.366373,843
2022-01-0325.51126.00025.51125.78321.858216,359
2021-12-3025.83725.83725.51125.62021.720194,277
2021-12-2925.45625.67425.40225.62021.720161,203
2021-12-2825.94626.00025.51125.51121.628190,034
2021-12-2726.49026.49026.16426.16422.18197,648
2021-12-2426.16426.43626.16426.32722.32052,332
2021-12-2326.54426.54426.16426.32722.320187,282
2021-12-2226.59926.70826.49026.54422.50473,254
2021-12-2126.65326.65326.49026.59922.550107,275
2021-12-2026.70826.70826.49026.65322.596531,301
2021-12-1726.76226.81626.38126.65322.596573,216
2021-12-1627.03427.03426.65326.76222.688514,811
2021-12-1526.76226.76226.43626.65322.596319,771
2021-12-1427.19727.63226.10926.43622.4121,004,544
2021-12-1325.89227.90425.89227.14323.0111,220,996
2021-12-1025.78325.83725.67425.78321.858118,151
2021-12-0926.05526.05525.78325.78321.85867,152
2021-12-0826.00026.00025.72825.83721.90439,708
2021-12-0725.34826.05525.13025.89221.951126,050
2021-12-0626.38126.38125.02125.40221.536228,151
2021-12-0326.16426.16425.72826.10922.13590,637
2021-12-0226.16426.32725.78326.10922.135143,116
2021-12-0126.00026.21825.56526.05522.089223,434
2021-11-3025.51126.59925.29325.78321.858247,430
2021-11-2925.34825.94624.96725.23921.397263,154
2021-11-2626.54426.98025.94625.94621.997420,341
2021-11-2525.83726.43625.67426.10922.135201,425
2021-11-2425.62025.89225.56525.67421.766119,300
2021-11-2325.45625.94625.23925.62021.720494,522
2021-11-2224.96725.40224.80425.40221.536117,976
2021-11-1924.47724.85824.42324.80421.028109,976
2021-11-1824.31424.42323.77024.26020.567155,320
2021-11-1724.36924.47724.04224.04220.38359,445
2021-11-1624.31424.36923.87924.36920.659114,435
2021-11-1524.80424.80423.77024.36920.65983,552
2021-11-1225.18525.89224.47724.85821.074115,778
2021-11-1124.36925.02123.93324.91321.121313,266
2021-11-1024.04225.45623.71624.53220.798220,315
2021-11-0923.93324.42323.93324.04220.383135,030
← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-08-220.4097 TWD
2022-09-271.5522 TWD
2021-08-160.3889 TWD
2020-09-010.0807 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.