Falcon Power Co., Ltd. (TPE:1516)
Taiwan · Delayed Price · Currency is TWD 14.00
+0.40 (2.94%)
Oct 8, 2026, 1:30 PM CST
Falcon Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 13.80 | 14.35 | 13.80 | 14.00 | 14.00 | 2.94% | 73,858 |
| Oct 7, 2026 | 13.55 | 13.80 | 13.55 | 13.60 | 13.60 | 1.12% | 27,558 |
| Oct 6, 2026 | 13.20 | 13.85 | 13.20 | 13.45 | 13.45 | -2.18% | 32,153 |
| Oct 5, 2026 | 13.30 | 13.80 | 13.30 | 13.75 | 13.75 | 3.38% | 52,387 |
| Oct 2, 2026 | 13.35 | 13.35 | 13.20 | 13.30 | 13.30 | -1.48% | 25,681 |
| Oct 1, 2026 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | -1.46% | 17,631 |
| Sep 30, 2026 | 13.20 | 13.70 | 13.20 | 13.70 | 13.70 | 1.48% | 16,626 |
| Sep 29, 2026 | 13.15 | 13.50 | 13.15 | 13.50 | 13.50 | 2.66% | 27,899 |
| Sep 24, 2026 | 12.85 | 13.20 | 12.85 | 13.15 | 13.15 | 1.94% | 23,757 |
| Sep 23, 2026 | 13.10 | 13.10 | 12.85 | 12.90 | 12.90 | -1.53% | 29,866 |
| Sep 22, 2026 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -2.60% | 52,589 |
| Sep 21, 2026 | 13.55 | 13.55 | 13.35 | 13.45 | 13.45 | -1.10% | 62,214 |
| Sep 18, 2026 | 13.35 | 13.65 | 13.05 | 13.60 | 13.60 | 1.87% | 178,820 |
| Sep 17, 2026 | 14.45 | 14.45 | 13.35 | 13.35 | 13.35 | -7.93% | 148,811 |
| Sep 16, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | 6,172 |
| Sep 15, 2026 | 14.40 | 14.40 | 14.35 | 14.40 | 14.40 | 2.86% | 24,241 |
| Sep 14, 2026 | 13.90 | 14.15 | 13.90 | 14.00 | 14.00 | 0.36% | 16,371 |
| Sep 11, 2026 | 14.10 | 14.10 | 13.70 | 13.95 | 13.95 | -3.79% | 18,025 |
| Sep 10, 2026 | 14.05 | 14.50 | 13.95 | 14.50 | 14.50 | 3.94% | 21,223 |
| Sep 9, 2026 | 14.15 | 14.25 | 13.90 | 13.95 | 13.95 | -1.41% | 29,009 |
| Sep 8, 2026 | 14.75 | 14.75 | 14.15 | 14.15 | 14.15 | -4.07% | 9,406 |
| Sep 7, 2026 | 14.55 | 14.75 | 14.10 | 14.75 | 14.75 | 2.79% | 45,053 |
| Sep 4, 2026 | 14.45 | 14.45 | 14.35 | 14.35 | 14.35 | - | 4,539 |
| Sep 3, 2026 | 14.25 | 14.60 | 14.00 | 14.35 | 14.35 | -1.37% | 36,314 |
| Sep 2, 2026 | 13.80 | 14.55 | 13.80 | 14.55 | 14.55 | 5.43% | 13,062 |
| Sep 1, 2026 | 14.40 | 14.40 | 13.80 | 13.80 | 13.80 | -5.48% | 38,778 |
| Aug 31, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | -1.02% | 9,140 |
| Aug 28, 2026 | 14.35 | 14.80 | 14.35 | 14.75 | 14.75 | -1.01% | 23,514 |
| Aug 27, 2026 | 14.60 | 14.90 | 14.00 | 14.90 | 14.90 | -0.67% | 65,312 |
| Aug 26, 2026 | 15.20 | 15.20 | 14.65 | 15.00 | 15.00 | - | 17,580 |
| 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 |