Falcon Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 24.532 | 24.532 | 23.933 | 24.042 | 20.383 | 251,875 |
| 2021-11-05 | 23.661 | 25.946 | 23.661 | 25.021 | 21.213 | 1,227,546 |
| 2021-11-04 | 23.553 | 23.607 | 23.444 | 23.607 | 20.014 | 63,642 |
| 2021-11-03 | 23.498 | 23.498 | 23.009 | 23.335 | 19.783 | 19,178 |
| 2021-11-02 | 23.281 | 23.335 | 22.574 | 23.335 | 19.783 | 51,068 |
| 2021-11-01 | 23.118 | 23.390 | 22.628 | 23.063 | 19.553 | 55,645 |
| 2021-10-29 | 22.628 | 22.791 | 22.356 | 22.791 | 19.322 | 40,413 |
| 2021-10-28 | 22.084 | 22.791 | 22.030 | 22.302 | 18.907 | 136,128 |
| 2021-10-27 | 22.465 | 22.465 | 22.138 | 22.247 | 18.861 | 19,480 |
| 2021-10-26 | 22.302 | 22.302 | 22.247 | 22.302 | 18.907 | 18,336 |
| 2021-10-25 | 22.465 | 22.465 | 22.138 | 22.356 | 18.953 | 15,925 |
| 2021-10-22 | 22.519 | 22.519 | 22.084 | 22.302 | 18.907 | 21,003 |
| 2021-10-21 | 22.465 | 22.465 | 22.193 | 22.193 | 18.815 | 4,318 |
| 2021-10-20 | 22.574 | 22.574 | 21.921 | 22.247 | 18.861 | 42,477 |
| 2021-10-19 | 22.193 | 22.628 | 22.193 | 22.574 | 19.138 | 25,056 |
| 2021-10-18 | 22.465 | 22.519 | 22.193 | 22.519 | 19.091 | 23,268 |
| 2021-10-15 | 22.791 | 23.009 | 22.193 | 22.519 | 19.091 | 37,922 |
| 2021-10-14 | 22.302 | 23.009 | 22.084 | 22.410 | 18.999 | 70,395 |
← NewerPage 21 of 21 · 1,218 trading days
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.