Falcon Power Co., Ltd. (TPE:1516)
Taiwan · Delayed Price · Currency is TWD 15.00
0.00 (0.00%)
Aug 26, 2026, 12:38 PM CST
Falcon Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | 2.74% | 7,264 |
| Aug 24, 2026 | 15.10 | 15.50 | 14.60 | 14.60 | 14.60 | -3.95% | 12,610 |
| Aug 21, 2026 | 14.65 | 15.20 | 14.65 | 15.20 | 15.20 | 1.33% | 2,025 |
| Aug 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | 1,528 |
| Aug 19, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% | 1,489 |
| Aug 17, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.34% | 7,952 |
| Aug 14, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | 37,517 |
| Aug 13, 2026 | 15.25 | 15.25 | 15.00 | 15.00 | 15.00 | -2.91% | 24,115 |
| Aug 12, 2026 | 15.40 | 15.45 | 15.10 | 15.45 | 15.45 | 0.32% | 28,002 |
| Aug 11, 2026 | 14.50 | 15.40 | 14.50 | 15.40 | 15.40 | 5.12% | 45,980 |
| Aug 10, 2026 | 14.55 | 14.65 | 14.40 | 14.65 | 14.65 | 1.03% | 22,231 |
| Aug 7, 2026 | 14.80 | 14.80 | 14.20 | 14.50 | 14.50 | -6.75% | 86,802 |
| Aug 6, 2026 | 15.30 | 15.55 | 14.80 | 15.55 | 15.55 | -1.58% | 31,495 |
| Aug 5, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.56% | 4,088 |
| Aug 4, 2026 | 15.40 | 16.20 | 15.25 | 16.05 | 16.05 | 1.58% | 21,189 |
| Aug 3, 2026 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | 3.27% | 9,820 |
| Jul 31, 2026 | 14.70 | 15.30 | 14.70 | 15.30 | 15.30 | 2.68% | 11,509 |
| Jul 30, 2026 | 15.00 | 15.00 | 14.85 | 14.90 | 14.90 | -2.93% | 6,861 |
| Jul 29, 2026 | 15.90 | 15.90 | 15.00 | 15.35 | 15.35 | -0.65% | 17,105 |
| Jul 28, 2026 | 16.00 | 16.00 | 15.45 | 15.45 | 15.45 | -3.44% | 28,542 |
| Jul 27, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | - | 8,285 |
| Jul 24, 2026 | 15.75 | 16.15 | 15.50 | 16.00 | 16.00 | -0.31% | 31,018 |
| Jul 23, 2026 | 16.20 | 16.20 | 15.65 | 16.05 | 16.05 | -0.62% | 32,103 |
| Jul 22, 2026 | 15.60 | 16.15 | 15.60 | 16.15 | 16.15 | 2.54% | 67,785 |
| Jul 21, 2026 | 15.80 | 16.00 | 15.50 | 15.75 | 15.75 | 0.32% | 121,280 |
| Jul 20, 2026 | 16.40 | 16.75 | 15.70 | 15.70 | 15.70 | -4.27% | 31,088 |
| Jul 17, 2026 | 17.25 | 17.25 | 16.35 | 16.40 | 16.40 | -5.75% | 39,597 |
| Jul 16, 2026 | 17.35 | 17.50 | 17.35 | 17.40 | 17.40 | -2.25% | 14,047 |
| Jul 15, 2026 | 17.45 | 17.80 | 17.45 | 17.80 | 17.80 | 1.71% | 20,483 |
| Jul 14, 2026 | 18.00 | 18.00 | 17.25 | 17.50 | 17.50 | -3.05% | 16,260 |
| Jul 13, 2026 | 18.20 | 18.20 | 18.00 | 18.05 | 18.05 | -0.82% | 10,273 |
| Jul 9, 2026 | 18.10 | 18.25 | 18.10 | 18.20 | 18.20 | -0.55% | 37,696 |
| Jul 8, 2026 | 18.55 | 18.55 | 18.20 | 18.30 | 18.30 | -1.35% | 11,217 |
| Jul 7, 2026 | 18.20 | 18.55 | 18.15 | 18.55 | 18.55 | -0.54% | 19,388 |
| Jul 6, 2026 | 18.50 | 18.65 | 18.50 | 18.65 | 18.65 | -0.80% | 76,071 |
| Jul 3, 2026 | 18.50 | 18.80 | 18.00 | 18.80 | 18.80 | 1.35% | 36,438 |
| Jul 2, 2026 | 18.00 | 18.75 | 18.00 | 18.55 | 18.55 | -2.37% | 25,222 |
| Jul 1, 2026 | 19.00 | 19.15 | 19.00 | 19.00 | 19.00 | -1.55% | 42,381 |
| Jun 30, 2026 | 19.35 | 19.35 | 19.30 | 19.30 | 19.30 | -0.26% | 11,067 |
| Jun 29, 2026 | 19.30 | 19.35 | 19.30 | 19.35 | 19.35 | 0.26% | 9,291 |
| Jun 26, 2026 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | -2.53% | 52,949 |
| Jun 25, 2026 | 19.65 | 20.00 | 19.65 | 19.80 | 19.80 | -2.94% | 22,258 |
| Jun 24, 2026 | 20.00 | 20.45 | 20.00 | 20.40 | 20.40 | 2.77% | 19,214 |
| Jun 23, 2026 | 20.40 | 20.50 | 19.50 | 19.85 | 19.85 | -2.70% | 44,193 |
| Jun 22, 2026 | 20.35 | 20.45 | 20.35 | 20.40 | 20.40 | -0.49% | 15,716 |
| Jun 18, 2026 | 20.50 | 20.55 | 20.40 | 20.50 | 20.50 | 0.24% | 40,354 |
| Jun 17, 2026 | 20.55 | 20.55 | 20.45 | 20.45 | 20.45 | -0.49% | 19,055 |
| Jun 16, 2026 | 21.10 | 21.10 | 20.40 | 20.55 | 20.55 | -2.84% | 45,121 |
| Jun 15, 2026 | 21.50 | 21.50 | 21.00 | 21.15 | 21.15 | -1.63% | 13,444 |
| Jun 12, 2026 | 21.10 | 21.50 | 20.60 | 21.50 | 21.50 | 0.94% | 33,745 |