Stock listing
TWSE:1516 Falcon Power Co., Ltd. (川飛) 股價
Follow Falcon Power Co., Ltd. into a list and get an email when it puts out news.
Share price · TWSE:1516
$20.90 TWD -1.10 (-5.0%)
Close on Oct 30, 2026
- Day range
- $20.45 – $21.00 TWDOct 30, 2026
- Volume
- 45,140 sharesOct 30, 2026
- Market cap
- $470.4M TWDAt the close on Oct 30, 2026 · price × 22.51M shares outstanding
- 52-week range
- $12.85 – $26.35 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.24M TWDMedian day 23,347 shares · 4 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:1516 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $20.90 | -1.10 | -5.0% | $20.45 | $21.00 | $20.45 | 45,140 | |
| $22.00 | -0.50 | -2.2% | $22.25 | $22.25 | $20.45 | 168,938 | |
| $22.50 | -2.50 | -10.0% | $25.05 | $25.05 | $22.50 | 323,114 | |
| $25.00 | +0.268 | +1.1% | $22.35 | $26.35 | $22.30 | 268,066 | |
| $24.73 | 0.00 | 0.0% | $24.73 | $24.73 | $24.73 | 0 | |
| $24.73 | 0.00 | 0.0% | $24.73 | $24.73 | $24.73 | 0 | |
| $24.73 | 0.00 | 0.0% | $24.73 | $24.73 | $24.73 | 0 | |
| $24.73 | +2.20 | +9.8% | $24.00 | $24.73 | $23.60 | 815,065 | |
| $22.53 | +2.00 | +9.7% | $22.53 | $22.53 | $22.53 | 482,510 | |
| $20.53 | +6.532 | +46.7% | $19.20 | $20.53 | $19.07 | 132,038 | |
| $14.00 | +0.40 | +2.9% | $13.80 | $14.35 | $13.80 | 71,012 | |
| $13.60 | +0.15 | +1.1% | $13.55 | $13.80 | $13.55 | 26,092 | |
| $13.45 | -0.30 | -2.2% | $13.20 | $13.85 | $13.20 | 30,914 | |
| $13.75 | +0.45 | +3.4% | $13.30 | $13.80 | $13.30 | 49,018 | |
| $13.30 | -0.20 | -1.5% | $13.35 | $13.35 | $13.20 | 23,347 | |
| $13.50 | -0.20 | -1.5% | $13.70 | $13.70 | $13.40 | 16,303 | |
| $13.70 | +0.20 | +1.5% | $13.20 | $13.70 | $13.20 | 16,016 | |
| $13.50 | +0.35 | +2.7% | $13.15 | $13.50 | $13.15 | 27,323 | |
| $13.15 | +0.25 | +1.9% | $12.85 | $13.20 | $12.85 | 23,194 | |
| $12.90 | -0.20 | -1.5% | $13.10 | $13.10 | $12.85 | 27,129 | |
| $13.10 | -0.35 | -2.6% | $13.30 | $13.30 | $13.10 | 50,018 | |
| $13.45 | -0.15 | -1.1% | $13.55 | $13.55 | $13.35 | 60,076 | |
| $13.60 | +0.25 | +1.9% | $13.35 | $13.65 | $13.05 | 178,259 | |
| $13.35 | -1.15 | -7.9% | $14.45 | $14.45 | $13.35 | 146,049 | |
| $14.50 | +0.10 | +0.7% | $14.40 | $14.50 | $14.40 | 5,100 | |
| $14.40 | +0.40 | +2.9% | $14.40 | $14.40 | $14.35 | 23,065 | |
| $14.00 | +0.05 | +0.4% | $13.90 | $14.15 | $13.90 | 16,327 | |
| $13.95 | -0.55 | -3.8% | $14.10 | $14.10 | $13.70 | 18,005 | |
| $14.50 | +0.55 | +3.9% | $14.05 | $14.50 | $13.95 | 21,001 | |
| $13.95 | -0.20 | -1.4% | $14.15 | $14.25 | $13.90 | 29,000 | |
| $14.15 | -0.60 | -4.1% | $14.75 | $14.75 | $14.15 | 9,006 | |
| $14.75 | +0.40 | +2.8% | $14.55 | $14.75 | $14.10 | 45,003 | |
| $14.35 | 0.00 | 0.0% | $14.45 | $14.45 | $14.35 | 4,001 | |
| $14.35 | -0.20 | -1.4% | $14.25 | $14.60 | $14.00 | 36,014 | |
| $14.55 | +0.75 | +5.4% | $13.80 | $14.55 | $13.80 | 13,003 | |
| $13.80 | -0.80 | -5.5% | $14.40 | $14.40 | $13.80 | 37,556 | |
| $14.60 | -0.15 | -1.0% | $14.50 | $14.60 | $14.50 | 9,002 | |
| $14.75 | -0.15 | -1.0% | $14.35 | $14.80 | $14.35 | 23,468 | |
| $14.90 | -0.10 | -0.7% | $14.60 | $14.90 | $14.00 | 65,000 | |
| $15.00 | 0.00 | 0.0% | $15.20 | $15.20 | $14.65 | 17,010 | |
| $15.00 | +0.40 | +2.7% | $15.50 | $15.50 | $15.00 | 6,210 | |
| $14.60 | -0.60 | -3.9% | $15.10 | $15.50 | $14.60 | 12,071 | |
| $15.20 | +0.20 | +1.3% | $14.65 | $15.20 | $14.65 | 2,001 | |
| $15.00 | +0.30 | +2.0% | $15.00 | $15.00 | $15.00 | 1,001 | |
| $14.70 | -0.05 | -0.3% | $14.70 | $14.70 | $14.70 | 1,001 | |
| $14.75 | 0.00 | 0.0% | $14.75 | $14.75 | $14.75 | 0 | |
| $14.75 | -0.05 | -0.3% | $14.75 | $14.75 | $14.75 | 7,924 | |
| $14.80 | -0.20 | -1.3% | $15.00 | $15.00 | $14.80 | 37,020 | |
| $15.00 | -0.45 | -2.9% | $15.25 | $15.25 | $15.00 | 24,075 | |
| $15.45 | +0.05 | +0.3% | $15.40 | $15.45 | $15.10 | 27,472 | |
| $15.40 | +0.75 | +5.1% | $14.50 | $15.40 | $14.50 | 45,000 | |
| $14.65 | +0.15 | +1.0% | $14.55 | $14.65 | $14.40 | 22,003 | |
| $14.50 | -1.05 | -6.8% | $14.80 | $14.80 | $14.20 | 84,085 | |
| $15.55 | -0.25 | -1.6% | $15.30 | $15.55 | $14.80 | 31,006 | |
| $15.80 | -0.25 | -1.6% | $15.80 | $15.80 | $15.80 | 4,065 | |
| $16.05 | +0.25 | +1.6% | $15.40 | $16.20 | $15.25 | 21,157 | |
| $15.80 | +0.50 | +3.3% | $15.40 | $15.80 | $15.40 | 9,084 | |
| $15.30 | +0.40 | +2.7% | $14.70 | $15.30 | $14.70 | 11,050 | |
| $14.90 | -0.45 | -2.9% | $15.00 | $15.00 | $14.85 | 6,102 |
- Ticker
- TWSE:1516
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Trading & distribution
- Exchange
- TWSE
- Currency
- TWD
What changed lately
Latest news release · Jun 10, 2026
Table: Falcon Power Co May Rev NT$9.7M Vs NT$11.5M
Latest news
Table: Falcon Power Co May Rev NT$9.7M Vs NT$11.5M
Jun 10, 2026
Closed $21.95 (+6.6%) on Jun 10, 2026
Table: Falcon Power Co Mar Rev NT$9.5M Vs NT$9.8M
Apr 10, 2026
Closed $20.50 (+1.0%) on Apr 10, 2026
Falcon Power Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Trading & distribution
- News releases
- 2 in the last 12 months · 2 in all · newest Jun 10, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Falcon Power Co., Ltd.