Founding Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	28.300	28.350	27.400	28.000	28.000	2,142,632
2024-05-03	27.550	28.150	27.050	27.900	27.900	2,672,167
2024-05-02	26.800	27.850	26.750	27.500	27.500	2,423,361
2024-04-30	27.650	27.650	26.250	26.750	26.750	2,607,771
2024-04-29	27.700	27.750	27.200	27.300	27.300	2,271,986
2024-04-26	27.000	27.800	26.600	27.300	27.300	2,446,091
2024-04-25	26.350	28.950	26.350	27.050	27.050	8,573,845
2024-04-24	26.450	26.500	25.650	26.350	26.350	1,761,564
2024-04-23	25.900	26.800	25.150	26.150	26.150	2,672,942
2024-04-22	24.800	27.250	24.800	25.850	25.850	8,877,876
2024-04-19	25.200	25.600	24.000	24.800	24.800	2,128,638
2024-04-18	23.900	25.300	23.900	25.000	25.000	1,362,183
2024-04-17	23.400	24.000	23.400	23.900	23.900	348,376
2024-04-16	24.250	24.250	23.300	23.400	23.400	631,837
2024-04-15	24.500	24.600	24.300	24.400	24.400	264,201
2024-04-12	24.400	24.900	24.350	24.600	24.600	593,473
2024-04-11	24.500	24.650	24.300	24.350	24.350	402,413
2024-04-10	24.650	24.650	24.300	24.300	24.300	672,694
2024-04-09	24.400	25.000	24.400	24.750	24.750	763,661
2024-04-08	24.000	24.400	24.000	24.400	24.400	457,801
2024-04-03	24.100	24.200	23.900	24.000	24.000	209,715
2024-04-02	24.350	24.350	23.950	24.100	24.100	363,250
2024-04-01	23.700	24.100	23.700	24.050	24.050	625,536
2024-03-29	23.850	23.850	23.550	23.550	23.550	213,747
2024-03-28	23.500	23.950	23.500	23.700	23.700	797,210
2024-03-27	22.950	23.450	22.950	23.300	23.300	429,628
2024-03-26	23.000	23.050	22.800	22.950	22.950	225,785
2024-03-25	23.150	23.150	22.950	23.000	23.000	185,926
2024-03-22	23.250	23.250	22.750	22.950	22.950	382,080
2024-03-21	23.150	23.350	23.000	23.250	23.250	369,459
2024-03-20	23.200	23.250	23.000	23.050	23.050	309,240
2024-03-19	23.000	23.300	22.950	23.200	23.200	519,535
2024-03-18	22.850	23.050	22.850	22.950	22.950	274,402
2024-03-15	23.550	23.550	22.650	22.800	22.800	2,470,282
2024-03-14	23.950	23.950	23.650	23.900	23.900	393,300
2024-03-13	23.900	23.950	23.800	23.950	23.950	367,349
2024-03-12	24.050	24.150	23.700	23.900	23.900	658,314
2024-03-11	23.700	24.200	23.650	24.050	24.050	656,329
2024-03-08	24.150	24.200	23.500	23.700	23.700	705,422
2024-03-07	23.950	24.200	23.950	24.100	24.100	799,591
2024-03-06	23.800	24.050	23.800	23.900	23.900	589,507
2024-03-05	23.750	24.000	23.750	23.850	23.850	466,207
2024-03-04	23.800	24.050	23.650	23.700	23.700	784,939
2024-03-01	23.300	23.750	23.300	23.750	23.750	897,898
2024-02-29	23.100	23.450	23.100	23.450	23.450	456,901
2024-02-27	23.050	23.150	23.000	23.100	23.100	274,801
2024-02-26	22.950	23.150	22.950	23.150	23.150	222,290
2024-02-23	23.200	23.300	22.950	22.950	22.950	423,471
2024-02-22	23.350	23.350	23.100	23.200	23.200	457,980
2024-02-21	22.950	23.400	22.850	23.300	23.300	795,263
2024-02-20	22.950	23.000	22.800	22.950	22.950	265,470
2024-02-19	22.650	23.150	22.650	22.950	22.950	408,861
2024-02-16	22.450	22.850	22.450	22.700	22.700	246,884
2024-02-15	22.550	22.600	22.250	22.450	22.450	386,213
2024-02-05	22.600	22.700	22.400	22.600	22.600	183,108
2024-02-02	22.950	22.950	22.200	22.700	22.700	488,717
2024-02-01	22.850	23.000	22.800	22.900	22.900	129,526
2024-01-31	23.000	23.100	22.800	22.850	22.850	247,146
2024-01-30	23.150	23.150	23.000	23.000	23.000	211,676
2024-01-29	23.200	23.300	23.050	23.100	23.100	152,316

← NewerPage 11 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.