Founding Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	23.200	23.300	23.050	23.100	23.100	152,316
2024-01-26	23.300	23.400	23.150	23.200	23.200	197,111
2024-01-25	23.000	23.300	23.000	23.250	23.250	365,731
2024-01-24	22.950	23.150	22.900	23.000	23.000	216,303
2024-01-23	22.850	23.100	22.750	22.900	22.900	243,011
2024-01-22	23.150	23.250	22.700	22.900	22.900	1,085,996
2024-01-19	23.000	23.200	22.850	23.150	23.150	219,217
2024-01-18	22.850	23.100	22.800	23.000	23.000	347,414
2024-01-17	23.100	23.150	22.750	22.850	22.850	682,108
2024-01-16	23.450	23.500	23.000	23.100	23.100	537,026
2024-01-15	23.500	23.700	23.350	23.450	23.450	231,743
2024-01-12	23.400	23.450	23.150	23.300	23.300	414,978
2024-01-11	23.350	23.500	23.250	23.400	23.400	559,361
2024-01-10	23.650	23.850	23.350	23.350	23.350	952,913
2024-01-09	25.050	25.050	23.650	23.650	23.650	3,426,213
2024-01-08	25.850	25.850	25.100	25.200	25.200	2,795,783
2024-01-05	24.350	25.600	24.350	25.600	25.600	5,161,107
2024-01-04	24.600	24.600	23.900	24.150	24.150	1,049,426
2024-01-03	24.500	24.550	24.000	24.500	24.500	976,704
2024-01-02	24.300	24.850	24.250	24.500	24.500	2,007,099
2023-12-29	23.900	24.250	23.800	24.200	24.200	1,126,917
2023-12-28	23.900	23.900	23.700	23.900	23.900	770,768
2023-12-27	23.700	23.900	23.700	23.800	23.800	822,256
2023-12-26	23.550	23.900	23.500	23.700	23.700	742,253
2023-12-25	23.500	23.600	23.450	23.550	23.550	204,570
2023-12-22	23.700	23.700	23.350	23.500	23.500	827,602
2023-12-21	23.850	24.000	23.700	23.700	23.700	599,629
2023-12-20	23.700	24.150	23.650	23.900	23.900	1,222,966
2023-12-19	23.850	23.950	23.500	23.700	23.700	705,697
2023-12-18	23.950	23.950	23.650	23.750	23.750	630,957
2023-12-15	23.800	24.600	23.650	23.800	23.800	2,265,577
2023-12-14	23.800	23.850	23.500	23.550	23.550	807,891
2023-12-13	23.500	24.000	23.350	23.450	23.450	1,398,877
2023-12-12	23.000	23.700	23.000	23.350	23.350	1,665,684
2023-12-11	23.000	23.200	22.850	22.900	22.900	617,457
2023-12-08	23.000	23.050	22.700	22.750	22.750	515,380
2023-12-07	22.950	23.150	22.850	22.850	22.850	583,434
2023-12-06	23.100	23.200	22.950	23.000	23.000	422,271
2023-12-05	23.200	23.350	23.000	23.050	23.050	527,391
2023-12-04	23.300	23.500	23.150	23.200	23.200	865,114
2023-12-01	23.100	23.800	23.050	23.300	23.300	1,641,241
2023-11-30	23.400	23.400	22.950	23.000	23.000	877,287
2023-11-29	23.250	23.350	23.000	23.000	23.000	874,493
2023-11-28	22.650	23.550	22.650	23.300	23.300	2,317,201
2023-11-27	24.000	24.000	22.700	22.800	22.800	2,677,813
2023-11-24	24.200	24.750	23.650	23.650	23.650	2,726,587
2023-11-23	24.300	24.300	23.650	24.000	24.000	3,458,359
2023-11-22	25.400	26.050	23.200	24.100	24.100	18,935,266
2023-11-21	23.000	24.300	22.800	24.300	24.300	9,257,127
2023-11-20	20.250	22.100	20.250	22.100	22.100	3,803,582
2023-11-17	19.850	20.200	19.800	20.100	20.100	654,122
2023-11-16	19.850	19.950	19.750	19.850	19.850	381,513
2023-11-15	19.700	19.900	19.600	19.850	19.850	434,403
2023-11-14	19.600	19.700	19.600	19.700	19.700	123,406
2023-11-13	19.600	19.750	19.550	19.700	19.700	215,468
2023-11-10	19.700	19.700	19.550	19.600	19.600	175,317
2023-11-09	19.700	19.750	19.600	19.700	19.700	126,917
2023-11-08	19.650	19.750	19.500	19.700	19.700	336,328
2023-11-07	19.500	19.700	19.450	19.500	19.500	414,466
2023-11-06	19.450	19.700	19.450	19.500	19.500	330,544

← NewerPage 12 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.