Founding Construction Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	24.400	24.750	24.050	24.500	24.500	992,889
2024-07-31	24.400	24.600	23.950	24.150	24.150	329,625
2024-07-30	24.250	24.400	23.700	24.400	24.400	548,007
2024-07-29	23.850	24.900	23.850	24.250	24.250	1,405,712
2024-07-26	23.250	23.750	23.250	23.700	23.700	405,248
2024-07-23	23.200	23.800	23.150	23.650	23.650	886,912
2024-07-22	23.200	23.200	22.700	22.850	22.850	394,411
2024-07-19	23.700	23.700	23.000	23.050	23.050	826,949
2024-07-18	23.650	23.850	23.400	23.600	23.600	426,477
2024-07-17	23.650	23.900	23.550	23.650	23.650	740,465
2024-07-16	23.400	23.700	23.300	23.400	23.400	546,523
2024-07-15	22.800	23.650	22.800	23.250	23.250	704,665
2024-07-12	22.600	22.950	22.600	22.800	22.800	391,383
2024-07-11	22.350	22.700	22.250	22.600	22.600	351,107
2024-07-10	22.550	22.700	22.250	22.300	22.300	540,740
2024-07-09	23.100	23.100	22.300	22.350	22.350	748,039
2024-07-08	23.300	23.600	22.850	22.850	22.850	2,019,703
2024-07-05	24.050	24.300	24.050	24.300	24.300	1,211,120
2024-07-04	24.000	24.200	23.950	24.000	24.000	887,504
2024-07-03	23.900	24.050	23.750	24.000	24.000	756,648
2024-07-02	24.050	24.050	23.650	23.750	23.750	438,608
2024-07-01	23.550	24.000	23.550	24.000	24.000	981,700
2024-06-28	23.600	23.800	23.550	23.550	23.550	198,305
2024-06-27	23.850	23.850	23.500	23.550	23.550	685,272
2024-06-26	24.100	24.100	23.900	23.900	23.900	317,919
2024-06-25	24.200	24.200	23.800	24.100	24.100	459,310
2024-06-24	24.000	24.150	23.800	24.050	24.050	400,758
2024-06-21	24.100	24.350	23.850	24.000	24.000	616,353
2024-06-20	24.100	24.100	23.900	23.950	23.950	296,103
2024-06-19	24.050	24.200	23.850	24.100	24.100	349,570
2024-06-18	24.100	24.100	23.900	23.900	23.900	298,077
2024-06-17	24.050	24.300	24.050	24.150	24.150	319,459
2024-06-14	23.950	24.400	23.950	24.050	24.050	520,179
2024-06-13	24.150	24.150	23.600	23.750	23.750	386,414
2024-06-12	24.350	24.350	23.900	23.900	23.900	435,068
2024-06-11	24.800	24.950	24.100	24.150	24.150	681,245
2024-06-07	24.200	25.100	24.200	24.650	24.650	972,252
2024-06-06	24.300	24.350	24.050	24.250	24.250	290,159
2024-06-05	24.700	24.900	24.200	24.250	24.250	592,473
2024-06-04	24.550	24.650	24.350	24.650	24.650	498,210
2024-06-03	24.250	24.850	24.100	24.550	24.550	777,379
2024-05-31	23.850	24.450	23.850	24.200	24.200	388,614
2024-05-30	24.150	24.300	23.800	23.850	23.850	346,918
2024-05-29	24.250	24.400	23.900	24.150	24.150	494,247
2024-05-28	23.900	24.400	23.900	24.100	24.100	716,674
2024-05-27	23.850	23.950	23.500	23.750	23.750	362,684
2024-05-24	23.600	23.850	23.300	23.600	23.600	397,044
2024-05-23	24.050	24.100	23.550	23.600	23.600	942,372
2024-05-22	24.300	24.400	24.050	24.050	24.050	743,118
2024-05-21	24.750	24.750	24.150	24.200	24.200	693,118
2024-05-20	24.950	25.050	24.500	24.800	24.800	746,920
2024-05-17	24.650	24.900	24.500	24.650	24.650	440,668
2024-05-16	24.500	24.800	24.400	24.600	24.600	616,964
2024-05-15	24.600	24.750	24.400	24.450	24.450	644,085
2024-05-14	25.000	25.200	24.450	24.650	24.650	989,733
2024-05-13	25.200	25.300	24.600	25.000	25.000	818,579
2024-05-10	25.450	25.800	25.050	25.400	25.400	1,013,152
2024-05-09	25.850	26.200	25.450	25.500	25.500	1,069,993
2024-05-08	27.150	27.300	25.950	26.050	26.050	1,409,317
2024-05-07	28.000	28.000	26.750	27.050	27.050	2,399,056

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	1.2000 TWD
2022-06-09	1.0000 TWD
2021-06-11	0.6000 TWD
2020-06-29	0.5000 TWD
2019-06-26	0.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.