Founding Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	18.600	18.600	18.350	18.450	17.306	216,387
2023-05-10	18.650	18.650	18.500	18.600	17.447	109,342
2023-05-09	18.700	18.700	18.500	18.600	17.447	218,193
2023-05-08	18.700	18.700	18.550	18.650	17.493	109,128
2023-05-05	18.700	18.750	18.600	18.650	17.493	128,923
2023-05-04	18.750	18.900	18.700	18.750	17.587	197,619
2023-05-03	18.600	18.850	18.600	18.750	17.587	237,000
2023-05-02	18.600	18.700	18.600	18.650	17.493	210,450
2023-04-28	18.550	18.600	18.500	18.550	17.400	208,124
2023-04-27	18.350	18.550	18.350	18.500	17.353	291,828
2023-04-26	18.250	18.350	18.250	18.350	17.212	202,427
2023-04-25	18.350	18.400	18.100	18.200	17.071	552,765
2023-04-24	18.150	18.350	18.150	18.350	17.212	72,774
2023-04-21	18.450	18.550	18.150	18.200	17.071	355,600
2023-04-20	18.700	18.700	18.450	18.450	17.306	226,996
2023-04-19	18.750	18.750	18.500	18.650	17.493	274,094
2023-04-18	18.700	18.800	18.650	18.750	17.587	131,072
2023-04-17	18.550	18.750	18.550	18.650	17.493	228,388
2023-04-14	18.550	18.600	18.500	18.600	17.447	209,630
2023-04-13	18.500	18.600	18.450	18.550	17.400	175,625
2023-04-12	18.500	18.550	18.450	18.500	17.353	178,901
2023-04-11	18.500	18.550	18.450	18.500	17.353	163,110
2023-04-10	18.400	18.700	18.400	18.550	17.400	477,547
2023-04-07	18.000	18.400	18.000	18.350	17.212	827,451
2023-04-06	17.900	18.000	17.900	17.950	16.837	306,254
2023-03-31	17.850	17.950	17.800	17.900	16.790	156,554
2023-03-30	17.900	17.900	17.800	17.850	16.743	61,360
2023-03-29	17.800	17.850	17.800	17.800	16.696	51,635
2023-03-28	17.900	17.900	17.750	17.850	16.743	180,678
2023-03-27	17.750	17.900	17.750	17.900	16.790	282,906
2023-03-24	17.750	17.750	17.700	17.750	16.649	235,000
2023-03-23	17.700	17.750	17.650	17.700	16.602	288,479
2023-03-22	17.700	17.700	17.600	17.700	16.602	181,588
2023-03-21	17.700	17.750	17.600	17.650	16.555	182,011
2023-03-20	17.700	17.700	17.650	17.700	16.602	127,722
2023-03-17	17.650	17.800	17.600	17.700	16.602	158,732
2023-03-16	17.750	17.750	17.600	17.600	16.509	125,013
2023-03-15	17.650	17.850	17.650	17.750	16.649	184,528
2023-03-14	17.750	17.750	17.600	17.650	16.555	238,122
2023-03-13	17.800	17.900	17.750	17.800	16.696	162,509
2023-03-10	18.100	18.100	17.800	17.900	16.790	645,018
2023-03-09	18.150	18.150	18.100	18.100	16.978	112,060
2023-03-08	18.050	18.150	18.050	18.150	17.024	107,856
2023-03-07	18.150	18.150	18.050	18.100	16.978	169,344
2023-03-06	17.950	18.100	17.950	18.050	16.931	282,973
2023-03-03	17.850	17.900	17.800	17.900	16.790	103,621
2023-03-02	17.800	17.900	17.750	17.850	16.743	150,904
2023-03-01	17.600	17.800	17.600	17.750	16.649	173,306
2023-02-24	17.750	17.750	17.650	17.700	16.602	140,426
2023-02-23	17.400	17.700	17.400	17.700	16.602	268,330
2023-02-22	17.300	17.400	17.250	17.400	16.321	160,490
2023-02-21	17.400	17.400	17.300	17.350	16.274	146,168
2023-02-20	17.350	17.400	17.300	17.350	16.274	164,503
2023-02-17	17.250	17.350	17.200	17.350	16.274	189,683
2023-02-16	17.400	17.400	17.150	17.400	16.321	275,440
2023-02-15	17.300	17.400	17.200	17.400	16.321	132,640
2023-02-14	17.200	17.300	17.200	17.300	16.227	88,094
2023-02-13	17.250	17.300	17.150	17.250	16.180	92,211
2023-02-10	17.250	17.250	17.200	17.250	16.180	64,180
2023-02-09	17.150	17.300	17.150	17.250	16.180	90,578

← NewerPage 15 of 21 · 1,221 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.