Falcon Power Co., Ltd. 1516
TWSE · Tayvan · Enerji Mineralleri
TWD 13,50-0,20 (-%1,46)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |