TWSE · 1516 · stock

Falcon Power Co., Ltd. (1516) stock price history

Every TWSE trading session of Falcon Power Co., Ltd. from Jan 4, 2000 to Nov 12, 2026: 6,659 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1516 data, free keyYear by year table

1516 adjusted close, 2000 to 2026

1516Falcon Power Co., Ltd.
NT$18.10+7.7% over one year
20052010201520202025
NT$160.00
All time high, 2000
NT$26.05
52 week high, NT$12.85 low
6,659
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

1516 key facts

  • Falcon Power Co., Ltd. (1516) closed at NT$18.10 on Nov 12, 2026 on TWSE.
  • 1516's all time high close is NT$160.00, set on Feb 22, 2000; its all time low close is NT$3.49 on Aug 22, 2011.
  • 1516's 52 week range is NT$12.85 to NT$26.05.
  • 1516 returned +7.7% over the year to Nov 12, 2026 and -3.0% over five years.
  • Over ten years 1516 returned +72%, +5.6% a year compounded.
  • 1516's deepest drawdown was -97.8% from Feb 22, 2000 to Aug 22, 2011.
  • DataCedar holds 6,659 daily sessions of 1516 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1516 price chart, 2000 to 2026

1516 adjusted close, Jan 4, 2000 to Nov 12, 2026NT$3.49NT$11.23NT$36.11NT$116.11200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1516 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-11.8%
3 months+17.2%
6 months-16.2%
Year to date-24.3%
1 year+7.7%
3 years+8.8%
5 years-3.0%
10 years+71.7%
Since Jan 4, 2000-77.6%
Compound annual growth, 26.9 years-5.4%

1516 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$160.00 on Feb 22, 2000
All time low close
NT$3.49 on Aug 22, 2011
52 week high
NT$26.05 on Mar 11, 2026
52 week low
NT$12.85 on Sep 23, 2026
Deepest drawdown
-97.8% from Feb 22, 2000 to Aug 22, 2011, not yet recovered
Best single session
+205.5% on Sep 1, 2011
Worst single session
-65.0% on Aug 22, 2011
Volatility, 1 year annualised
55.1%
Sessions closing higher, 1 year
42%
Best calendar year
2008, +158%
Worst calendar year
2010, -78%

1516 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$22.90NT$26.05NT$12.85NT$18.10-21.0%11.9M206
2025NT$17.90NT$24.60NT$13.10NT$22.90+27.9%26.1M242
2024NT$18.14NT$29.01NT$15.82NT$17.90-1.3%97.3M242
2023NT$17.37NT$19.89NT$15.48NT$18.14+4.4%58M239
2022NT$19.15NT$27.60NT$15.88NT$17.37-9.7%187.9M246
2021NT$19.81NT$20.95NT$14.86NT$19.23-2.3%35.3M243
2020NT$11.55NT$20.35NT$8.46NT$19.69+71.6%83.7M245
2019NT$11.37NT$12.97NT$10.69NT$11.48+2.9%10.7M241
2018NT$10.02NT$21.46NT$10.02NT$11.15+10.2%67M245
2017NT$10.74NT$16.07NT$9.27NT$10.12-6.6%39.8M243
2016NT$11.13NT$15.99NT$9.71NT$10.83-2.7%22.6M244
2015NT$7.12NT$15.86NT$6.86NT$11.13+56.4%11.3M244
2014NT$7.70NT$8.67NT$5.70NT$7.12-7.9%1.4M241
2013NT$5.25NT$9.41NT$5.25NT$7.73+46.8%3.8M244
2012NT$9.94NT$10.63NT$4.04NT$5.26-47.0%2.6M248
2011NT$15.38NT$17.37NT$3.49NT$9.94-33.5%7.6M247
2010NT$66.99NT$96.49NT$13.62NT$14.94-77.7%92.8M248
2009NT$93.73NT$99.25NT$57.89NT$66.99-28.5%744.6M249
2008NT$35.84NT$131.23NT$27.62NT$93.73+158.4%3.5B251
2007NT$47.69NT$80.50NT$25.64NT$36.28-19.0%37.1M244
2006NT$19.57NT$45.54NT$16.27NT$44.77+125.6%382M248
2005NT$35.29NT$38.87NT$18.47NT$19.85-44.6%6.4M260
2004NT$36.66NT$59.12NT$31.98NT$35.84-2.2%38.8M262
2003NT$29.07NT$41.78NT$23.68NT$36.66+26.1%24.5B259
2002NT$25.60NT$49.83NT$24.23NT$29.07+13.6%26.4B261
2001NT$26.33NT$66.28NT$21.67NT$25.60-2.8%11.3B259
2000NT$81.37NT$160.00NT$22.67NT$26.33n/a3.2B258

1516 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$18.10-13.4%
October 2026NT$20.90+52.6%
September 2026NT$13.70-6.2%
August 2026NT$14.60-4.6%
July 2026NT$15.30-20.7%
June 2026NT$19.30-6.8%
May 2026NT$20.70-3.5%
April 2026NT$21.45+8.3%
March 2026NT$19.80-10.2%
February 2026NT$22.05-0.9%
January 2026NT$22.25-2.8%
December 2025NT$22.90+14.8%

About the 1516 data

Daily bars. 6,659 sessions from Jan 4, 2000 to Nov 12, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/twse%3A1516/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1512 Jui Li Enterprise Co., Ltd.
  • 1513 Chung-Hsin Electric and Machinery Manufacturing Corp.
  • 1514 Allis Electric Co.,Ltd.
  • 1515 Rexon Industrial Corp.,Ltd
  • 1517 Lee Chi Enterprises Company Ltd.
  • 1519 Fortune Electric Co., Ltd.
  • 1521 Ta Yih Industrial Co., Ltd.
  • 1522 TYC Brother Industrial Co., Ltd.

Common questions

1516 share price history

Start with any symbol.

Start free