Founding Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	19.250	19.550	19.200	19.450	19.450	500,834
2023-11-02	19.200	19.250	19.200	19.250	19.250	166,177
2023-11-01	19.250	19.300	19.050	19.150	19.150	418,713
2023-10-31	19.400	19.400	19.250	19.300	19.300	142,364
2023-10-30	19.450	19.500	19.350	19.400	19.400	144,777
2023-10-27	19.550	19.650	19.500	19.550	19.550	69,669
2023-10-26	19.500	19.600	19.450	19.500	19.500	366,501
2023-10-25	19.600	19.750	19.600	19.700	19.700	92,857
2023-10-24	19.500	19.700	19.450	19.600	19.600	149,530
2023-10-23	19.550	19.600	19.450	19.500	19.500	80,387
2023-10-20	19.600	19.600	19.400	19.550	19.550	113,368
2023-10-19	19.550	19.700	19.550	19.650	19.650	87,011
2023-10-18	19.700	19.800	19.550	19.700	19.700	106,332
2023-10-17	19.650	19.800	19.650	19.750	19.750	86,826
2023-10-16	19.900	19.900	19.600	19.650	19.650	209,009
2023-10-13	19.750	19.850	19.700	19.800	19.800	176,450
2023-10-12	19.900	19.950	19.750	19.800	19.800	164,152
2023-10-11	19.950	20.000	19.650	19.900	19.900	283,119
2023-10-06	19.950	20.000	19.850	19.950	19.950	178,836
2023-10-05	20.000	20.000	19.800	19.950	19.950	200,848
2023-10-04	20.100	20.100	19.700	19.800	19.800	328,227
2023-10-03	20.150	20.200	19.900	20.100	20.100	305,457
2023-10-02	19.950	20.200	19.900	20.150	20.150	589,973
2023-09-28	19.750	19.850	19.750	19.850	19.850	196,021
2023-09-27	19.600	19.800	19.600	19.750	19.750	172,786
2023-09-26	19.650	19.800	19.600	19.700	19.700	307,397
2023-09-25	19.350	19.650	19.250	19.600	19.600	286,071
2023-09-22	19.500	19.500	19.200	19.250	19.250	333,201
2023-09-21	19.700	19.700	19.400	19.500	19.500	331,860
2023-09-20	19.800	19.800	19.600	19.700	19.700	286,404
2023-09-19	19.850	19.950	19.700	19.750	19.750	313,804
2023-09-18	19.400	19.850	19.350	19.700	19.700	807,298
2023-09-15	19.300	19.450	19.250	19.400	19.400	240,722
2023-09-14	19.350	19.500	19.200	19.400	19.400	299,170
2023-09-13	19.300	19.350	19.100	19.350	19.350	329,026
2023-09-12	18.850	19.350	18.850	19.300	19.300	918,139
2023-09-11	18.700	18.900	18.650	18.850	18.850	452,215
2023-09-08	18.700	18.750	18.600	18.700	18.700	529,065
2023-09-07	18.600	18.650	18.550	18.600	18.600	145,109
2023-09-06	18.650	18.700	18.550	18.600	18.600	479,051
2023-09-05	18.750	18.850	18.650	18.700	18.700	586,425
2023-09-04	18.650	19.050	18.650	18.750	18.750	544,912
2023-09-01	18.600	18.750	18.500	18.650	18.650	217,909
2023-08-31	18.500	18.650	18.500	18.600	18.600	95,551
2023-08-30	18.550	18.650	18.350	18.500	18.500	305,197
2023-08-29	18.500	18.550	18.450	18.500	18.500	117,736
2023-08-28	18.600	18.600	18.500	18.500	18.500	96,020
2023-08-25	18.450	18.600	18.450	18.550	18.550	66,108
2023-08-24	18.450	18.650	18.450	18.550	18.550	241,333
2023-08-23	18.400	18.500	18.400	18.450	18.450	175,124
2023-08-22	18.400	18.450	18.350	18.400	18.400	54,823
2023-08-21	18.400	18.400	18.350	18.400	18.400	115,172
2023-08-18	18.450	18.450	18.350	18.350	18.350	100,338
2023-08-17	18.350	18.400	18.300	18.400	18.400	73,371
2023-08-16	18.500	18.500	18.350	18.350	18.350	198,636
2023-08-15	18.600	18.600	18.450	18.500	18.500	113,580
2023-08-14	18.550	18.800	18.450	18.500	18.500	626,410
2023-08-11	18.450	18.450	18.250	18.350	18.350	99,891
2023-08-10	18.350	18.350	18.250	18.300	18.300	128,235
2023-08-09	18.350	18.350	18.300	18.300	18.300	63,351

← NewerPage 13 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.