Falcon Power Co., Ltd. (TPE:1516)
Taiwan · Delayed Price · Currency is TWD 20.35
+0.30 (1.50%)
Apr 24, 2026, 1:15 PM CST
Falcon Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 20.30 | 20.35 | 19.80 | 20.35 | 20.35 | 1.50% | 46,112 |
| Apr 23, 2026 | 20.20 | 20.20 | 19.70 | 20.05 | 20.05 | -2.20% | 87,105 |
| Apr 22, 2026 | 20.65 | 20.65 | 20.10 | 20.50 | 20.50 | -0.73% | 19,515 |
| Apr 21, 2026 | 20.55 | 20.95 | 20.10 | 20.65 | 20.65 | 0.49% | 62,407 |
| Apr 20, 2026 | 20.15 | 20.65 | 20.15 | 20.55 | 20.55 | 4.31% | 119,401 |
| Apr 17, 2026 | 20.00 | 20.15 | 19.60 | 19.70 | 19.70 | -1.50% | 44,763 |
| Apr 16, 2026 | 20.20 | 20.80 | 20.00 | 20.00 | 20.00 | 0.50% | 32,612 |
| Apr 15, 2026 | 19.90 | 20.50 | 19.90 | 19.90 | 19.90 | - | 21,298 |
| Apr 14, 2026 | 20.00 | 20.30 | 19.90 | 19.90 | 19.90 | -0.50% | 22,848 |
| Apr 13, 2026 | 20.20 | 20.25 | 20.00 | 20.00 | 20.00 | -2.44% | 66,549 |
| Apr 10, 2026 | 20.10 | 21.50 | 20.10 | 20.50 | 20.50 | 0.99% | 13,799 |
| Apr 9, 2026 | 20.70 | 20.80 | 20.30 | 20.30 | 20.30 | -2.87% | 24,187 |
| Apr 8, 2026 | 21.50 | 21.50 | 20.20 | 20.90 | 20.90 | 4.24% | 21,100 |
| Apr 7, 2026 | 20.15 | 20.30 | 19.85 | 20.05 | 20.05 | -1.47% | 23,941 |
| Apr 2, 2026 | 20.50 | 21.80 | 20.35 | 20.35 | 20.35 | - | 145,719 |
| Apr 1, 2026 | 19.90 | 21.75 | 19.90 | 20.35 | 20.35 | 2.78% | 143,458 |
| Mar 31, 2026 | 20.50 | 20.65 | 19.80 | 19.80 | 19.80 | -4.12% | 28,711 |
| Mar 30, 2026 | 22.00 | 22.00 | 20.50 | 20.65 | 20.65 | 0.98% | 29,936 |
| Mar 27, 2026 | 21.00 | 21.00 | 20.05 | 20.45 | 20.45 | -4.88% | 44,858 |
| Mar 26, 2026 | 21.80 | 21.80 | 21.45 | 21.50 | 21.50 | -2.27% | 59,973 |
| Mar 25, 2026 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -0.90% | 34,694 |
| Mar 24, 2026 | 22.35 | 22.50 | 21.70 | 22.20 | 22.20 | -0.22% | 112,115 |
| Mar 23, 2026 | 21.80 | 22.35 | 21.60 | 22.25 | 22.25 | - | 36,361 |
| Mar 20, 2026 | 22.20 | 22.75 | 21.50 | 22.25 | 22.25 | -0.22% | 259,281 |
| Mar 19, 2026 | 22.50 | 22.50 | 21.90 | 22.30 | 22.30 | -1.11% | 87,993 |
| Mar 18, 2026 | 22.90 | 22.95 | 22.50 | 22.55 | 22.55 | -1.53% | 48,103 |
| Mar 17, 2026 | 23.00 | 23.00 | 22.30 | 22.90 | 22.90 | 1.78% | 96,346 |
| Mar 16, 2026 | 23.40 | 23.40 | 22.15 | 22.50 | 22.50 | -3.85% | 98,860 |
| Mar 13, 2026 | 24.20 | 24.50 | 23.10 | 23.40 | 23.40 | -4.49% | 77,691 |
| Mar 12, 2026 | 25.60 | 25.60 | 24.00 | 24.50 | 24.50 | -3.92% | 116,686 |
| Mar 11, 2026 | 26.00 | 26.05 | 24.55 | 25.50 | 25.50 | 2.00% | 240,455 |
| Mar 10, 2026 | 24.00 | 25.60 | 23.90 | 25.00 | 25.00 | 4.82% | 581,322 |
| Mar 9, 2026 | 24.20 | 24.75 | 23.00 | 23.85 | 23.85 | 5.53% | 237,813 |
| Mar 6, 2026 | 23.00 | 23.55 | 22.15 | 22.60 | 22.60 | 0.44% | 59,967 |
| Mar 5, 2026 | 22.10 | 22.80 | 21.30 | 22.50 | 22.50 | 1.81% | 80,168 |
| Mar 4, 2026 | 22.45 | 22.85 | 22.00 | 22.10 | 22.10 | -1.56% | 52,892 |
| Mar 3, 2026 | 22.80 | 23.10 | 22.45 | 22.45 | 22.45 | -0.66% | 77,370 |
| Mar 2, 2026 | 22.70 | 22.70 | 22.20 | 22.60 | 22.60 | 2.49% | 20,691 |
| Feb 26, 2026 | 21.05 | 22.10 | 20.90 | 22.05 | 22.05 | 4.75% | 68,238 |
| Feb 25, 2026 | 20.85 | 21.05 | 20.80 | 21.05 | 21.05 | 0.96% | 22,257 |
| Feb 24, 2026 | 21.05 | 21.20 | 20.85 | 20.85 | 20.85 | -0.95% | 55,775 |
| Feb 23, 2026 | 21.20 | 21.25 | 20.35 | 21.05 | 21.05 | -0.47% | 47,539 |
| Feb 11, 2026 | 22.90 | 22.90 | 21.10 | 21.15 | 21.15 | -4.51% | 26,630 |
| Feb 10, 2026 | 21.60 | 22.40 | 21.00 | 22.15 | 22.15 | 0.68% | 41,328 |
| Feb 9, 2026 | 23.35 | 23.85 | 22.00 | 22.00 | 22.00 | 1.38% | 146,517 |
| Feb 6, 2026 | 21.55 | 21.70 | 21.45 | 21.70 | 21.70 | 0.93% | 61,369 |
| Feb 5, 2026 | 21.60 | 21.70 | 21.45 | 21.50 | 21.50 | 0.23% | 40,350 |
| Feb 4, 2026 | 21.70 | 22.65 | 21.45 | 21.45 | 21.45 | -0.92% | 19,152 |
| Feb 3, 2026 | 21.40 | 21.65 | 21.15 | 21.65 | 21.65 | 0.93% | 28,088 |
| Feb 2, 2026 | 22.25 | 22.25 | 21.40 | 21.45 | 21.45 | -3.60% | 35,128 |