Falcon Power Co., Ltd. 1516
TWSE · Taiwan · Energy Minerals
TWD 13.50-0.20 (-1.46%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 13.50 | -1.46% | TWD 13.70 | TWD 13.70 | TWD 13.40 | 16.30K |
| 2026-09-30 | TWD 13.70 | +1.48% | TWD 13.20 | TWD 13.70 | TWD 13.20 | 16.02K |
| 2026-09-29 | TWD 13.50 | +2.66% | TWD 13.15 | TWD 13.50 | TWD 13.15 | 27.32K |
| 2026-09-24 | TWD 13.15 | +1.94% | TWD 12.85 | TWD 13.20 | TWD 12.85 | 23.19K |
| 2026-09-23 | TWD 12.90 | -1.53% | TWD 13.10 | TWD 13.10 | TWD 12.85 | 27.13K |
| 2026-09-22 | TWD 13.10 | -2.60% | TWD 13.30 | TWD 13.30 | TWD 13.10 | 50.02K |
| 2026-09-21 | TWD 13.45 | -1.10% | TWD 13.55 | TWD 13.55 | TWD 13.35 | 60.08K |
| 2026-09-18 | TWD 13.60 | +1.87% | TWD 13.35 | TWD 13.65 | TWD 13.05 | 178.26K |
| 2026-09-17 | TWD 13.35 | -7.93% | TWD 14.45 | TWD 14.45 | TWD 13.35 | 146.05K |
| 2026-09-16 | TWD 14.50 | +0.69% | TWD 14.40 | TWD 14.50 | TWD 14.40 | 5.10K |
| 2026-09-15 | TWD 14.40 | +2.86% | TWD 14.40 | TWD 14.40 | TWD 14.35 | 23.07K |
| 2026-09-14 | TWD 14.00 | +0.36% | TWD 13.90 | TWD 14.15 | TWD 13.90 | 16.33K |
| 2026-09-11 | TWD 13.95 | -3.79% | TWD 14.10 | TWD 14.10 | TWD 13.70 | 18.01K |
| 2026-09-10 | TWD 14.50 | +3.94% | TWD 14.05 | TWD 14.50 | TWD 13.95 | 21.00K |
| 2026-09-09 | TWD 13.95 | -1.41% | TWD 14.15 | TWD 14.25 | TWD 13.90 | 29.00K |
| 2026-09-08 | TWD 14.15 | -4.07% | TWD 14.75 | TWD 14.75 | TWD 14.15 | 9.01K |
| 2026-09-07 | TWD 14.75 | +2.79% | TWD 14.55 | TWD 14.75 | TWD 14.10 | 45.00K |
| 2026-09-04 | TWD 14.35 | 0.00% | TWD 14.45 | TWD 14.45 | TWD 14.35 | 4.00K |
| 2026-09-03 | TWD 14.35 | -1.37% | TWD 14.25 | TWD 14.60 | TWD 14.00 | 36.01K |
| 2026-09-02 | TWD 14.55 | +5.43% | TWD 13.80 | TWD 14.55 | TWD 13.80 | 13.00K |
| 2026-09-01 | TWD 13.80 | -5.48% | TWD 14.40 | TWD 14.40 | TWD 13.80 | 37.56K |
| 2026-08-31 | TWD 14.60 | -1.02% | TWD 14.50 | TWD 14.60 | TWD 14.50 | 9.00K |
| 2026-08-28 | TWD 14.75 | -1.01% | TWD 14.35 | TWD 14.80 | TWD 14.35 | 23.47K |
| 2026-08-27 | TWD 14.90 | -0.67% | TWD 14.60 | TWD 14.90 | TWD 14.00 | 65.00K |
| 2026-08-26 | TWD 15.00 | 0.00% | TWD 15.20 | TWD 15.20 | TWD 14.65 | 17.01K |
| 2026-08-25 | TWD 15.00 | +2.74% | TWD 15.50 | TWD 15.50 | TWD 15.00 | 6.21K |
| 2026-08-24 | TWD 14.60 | -3.95% | TWD 15.10 | TWD 15.50 | TWD 14.60 | 12.07K |
| 2026-08-21 | TWD 15.20 | +1.33% | TWD 14.65 | TWD 15.20 | TWD 14.65 | 2.00K |
| 2026-08-20 | TWD 15.00 | +2.04% | TWD 15.00 | TWD 15.00 | TWD 15.00 | 1.00K |
| 2026-08-19 | TWD 14.70 | -0.34% | TWD 14.70 | TWD 14.70 | TWD 14.70 | 1.00K |
| 2026-08-18 | TWD 14.75 | 0.00% | TWD 14.75 | TWD 14.75 | TWD 14.75 | 0 |
| 2026-08-17 | TWD 14.75 | -0.34% | TWD 14.75 | TWD 14.75 | TWD 14.75 | 7.92K |
| 2026-08-14 | TWD 14.80 | -1.33% | TWD 15.00 | TWD 15.00 | TWD 14.80 | 37.02K |
| 2026-08-13 | TWD 15.00 | -2.91% | TWD 15.25 | TWD 15.25 | TWD 15.00 | 24.08K |
| 2026-08-12 | TWD 15.45 | +0.32% | TWD 15.40 | TWD 15.45 | TWD 15.10 | 27.47K |
| 2026-08-11 | TWD 15.40 | +5.12% | TWD 14.50 | TWD 15.40 | TWD 14.50 | 45.00K |
| 2026-08-10 | TWD 14.65 | +1.03% | TWD 14.55 | TWD 14.65 | TWD 14.40 | 22.00K |
| 2026-08-07 | TWD 14.50 | -6.75% | TWD 14.80 | TWD 14.80 | TWD 14.20 | 84.09K |
| 2026-08-06 | TWD 15.55 | -1.58% | TWD 15.30 | TWD 15.55 | TWD 14.80 | 31.01K |
| 2026-08-05 | TWD 15.80 | -1.56% | TWD 15.80 | TWD 15.80 | TWD 15.80 | 4.07K |
| 2026-08-04 | TWD 16.05 | +1.58% | TWD 15.40 | TWD 16.20 | TWD 15.25 | 21.16K |
| 2026-08-03 | TWD 15.80 | +3.27% | TWD 15.40 | TWD 15.80 | TWD 15.40 | 9.08K |
| 2026-07-31 | TWD 15.30 | +2.68% | TWD 14.70 | TWD 15.30 | TWD 14.70 | 11.05K |
| 2026-07-30 | TWD 14.90 | -2.93% | TWD 15.00 | TWD 15.00 | TWD 14.85 | 6.10K |
| 2026-07-29 | TWD 15.35 | -0.65% | TWD 15.90 | TWD 15.90 | TWD 15.00 | 16.10K |
| 2026-07-28 | TWD 15.45 | -3.44% | TWD 16.00 | TWD 16.00 | TWD 15.45 | 28.00K |
| 2026-07-27 | TWD 16.00 | 0.00% | TWD 15.80 | TWD 16.00 | TWD 15.80 | 8.00K |
| 2026-07-24 | TWD 16.00 | -0.31% | TWD 15.75 | TWD 16.15 | TWD 15.50 | 31.00K |
| 2026-07-23 | TWD 16.05 | -0.62% | TWD 16.20 | TWD 16.20 | TWD 15.65 | 32.12K |
| 2026-07-22 | TWD 16.15 | +2.54% | TWD 15.60 | TWD 16.15 | TWD 15.60 | 66.00K |
| 2026-07-21 | TWD 15.75 | +0.32% | TWD 15.80 | TWD 16.00 | TWD 15.50 | 120.00K |
| 2026-07-20 | TWD 15.70 | -4.27% | TWD 16.40 | TWD 16.75 | TWD 15.70 | 30.00K |
| 2026-07-17 | TWD 16.40 | -5.75% | TWD 17.25 | TWD 17.25 | TWD 16.35 | 39.79K |
| 2026-07-16 | TWD 17.40 | -2.25% | TWD 17.35 | TWD 17.50 | TWD 17.35 | 14.11K |
| 2026-07-15 | TWD 17.80 | +1.71% | TWD 17.45 | TWD 17.80 | TWD 17.45 | 20.05K |
| 2026-07-14 | TWD 17.50 | -3.05% | TWD 18.00 | TWD 18.00 | TWD 17.25 | 16.00K |
| 2026-07-13 | TWD 18.05 | -0.82% | TWD 18.20 | TWD 18.20 | TWD 18.00 | 9.11K |
| 2026-07-10 | TWD 18.20 | 0.00% | TWD 18.20 | TWD 18.20 | TWD 18.20 | 0 |
| 2026-07-09 | TWD 18.20 | -0.55% | TWD 18.10 | TWD 18.25 | TWD 18.10 | 37.04K |
| 2026-07-08 | TWD 18.30 | -1.35% | TWD 18.55 | TWD 18.55 | TWD 18.20 | 11.18K |
| 2026-07-07 | TWD 18.55 | -0.54% | TWD 18.20 | TWD 18.55 | TWD 18.15 | 19.16K |
| 2026-07-06 | TWD 18.65 | -0.80% | TWD 18.50 | TWD 18.65 | TWD 18.50 | 76.01K |
| 2026-07-03 | TWD 18.80 | +1.35% | TWD 18.50 | TWD 18.80 | TWD 18.00 | 36.01K |
| 2026-07-02 | TWD 18.55 | -2.37% | TWD 18.00 | TWD 18.75 | TWD 18.00 | 25.06K |
| 2026-07-01 | TWD 19.00 | -1.55% | TWD 19.00 | TWD 19.15 | TWD 19.00 | 40.78K |
| 2026-06-30 | TWD 19.30 | -0.26% | TWD 19.35 | TWD 19.35 | TWD 19.30 | 11.00K |
| 2026-06-29 | TWD 19.35 | +0.26% | TWD 19.30 | TWD 19.35 | TWD 19.30 | 9.04K |
| 2026-06-26 | TWD 19.30 | -2.53% | TWD 19.00 | TWD 19.30 | TWD 19.00 | 52.12K |
| 2026-06-25 | TWD 19.80 | -2.94% | TWD 19.65 | TWD 20.00 | TWD 19.65 | 21.95K |
| 2026-06-24 | TWD 20.40 | +2.77% | TWD 20.00 | TWD 20.45 | TWD 20.00 | 18.47K |
| 2026-06-23 | TWD 19.85 | -2.70% | TWD 20.40 | TWD 20.50 | TWD 19.50 | 44.00K |
| 2026-06-22 | TWD 20.40 | -0.49% | TWD 20.35 | TWD 20.45 | TWD 20.35 | 15.00K |
| 2026-06-18 | TWD 20.50 | +0.24% | TWD 20.50 | TWD 20.55 | TWD 20.40 | 40.05K |
| 2026-06-17 | TWD 20.45 | -0.49% | TWD 20.55 | TWD 20.55 | TWD 20.45 | 19.04K |
| 2026-06-16 | TWD 20.55 | -2.84% | TWD 21.10 | TWD 21.10 | TWD 20.40 | 45.09K |
| 2026-06-15 | TWD 21.15 | -1.63% | TWD 21.50 | TWD 21.50 | TWD 21.00 | 12.06K |
| 2026-06-12 | TWD 21.50 | +0.94% | TWD 21.10 | TWD 21.50 | TWD 20.60 | 33.29K |
| 2026-06-11 | TWD 21.30 | -2.96% | TWD 21.50 | TWD 21.50 | TWD 20.85 | 150.02K |
| 2026-06-10 | TWD 21.95 | +6.55% | TWD 22.20 | TWD 22.20 | TWD 20.65 | 155.36K |
| 2026-06-09 | TWD 20.60 | 0.00% | TWD 20.35 | TWD 20.80 | TWD 20.35 | 27.00K |
| 2026-06-08 | TWD 20.60 | -1.90% | TWD 20.90 | TWD 20.90 | TWD 20.60 | 4.00K |
| 2026-06-05 | TWD 21.00 | -2.33% | TWD 21.00 | TWD 21.05 | TWD 21.00 | 18.03K |
| 2026-06-04 | TWD 21.50 | -0.69% | TWD 21.65 | TWD 21.65 | TWD 21.45 | 13.85K |
| 2026-06-03 | TWD 21.65 | +3.10% | TWD 20.40 | TWD 21.65 | TWD 20.40 | 81.16K |
| 2026-06-02 | TWD 21.00 | 0.00% | TWD 21.00 | TWD 21.00 | TWD 20.70 | 53.03K |
| 2026-06-01 | TWD 21.00 | +1.45% | TWD 19.35 | TWD 21.20 | TWD 19.35 | 108.45K |
| 2026-05-29 | TWD 20.70 | -1.43% | TWD 21.10 | TWD 21.10 | TWD 20.55 | 63.06K |
| 2026-05-28 | TWD 21.00 | +1.94% | TWD 20.60 | TWD 21.05 | TWD 20.60 | 192.24K |
| 2026-05-27 | TWD 20.60 | -1.90% | TWD 21.30 | TWD 21.35 | TWD 20.60 | 36.27K |
| 2026-05-26 | TWD 21.00 | 0.00% | TWD 21.00 | TWD 21.00 | TWD 20.75 | 148.74K |