See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.30▲ 1.18%
← 5533.TW stock page

Founding Construction Development Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-0817.25017.30017.15017.25016.18087,288
2023-02-0717.25017.30017.20017.25016.18038,181
2023-02-0617.15017.30017.15017.25016.18070,100
2023-02-0317.20017.30017.15017.25016.18077,179
2023-02-0217.30017.30017.20017.30016.22741,632
2023-02-0117.20017.25017.10017.25016.180113,318
2023-01-3117.20017.30017.20017.30016.227106,170
2023-01-3017.10017.25017.00017.20016.133138,243
2023-01-1717.00017.05016.95017.05015.99399,283
2023-01-1616.90017.00016.90017.00015.94686,625
2023-01-1317.15017.15016.90016.95015.899174,409
2023-01-1217.35017.35017.05017.10016.040225,241
2023-01-1117.35017.40017.25017.35016.274178,322
2023-01-1017.50017.50017.30017.50016.415190,328
2023-01-0917.55017.55017.40017.50016.415165,016
2023-01-0617.45017.45017.35017.40016.32179,000
2023-01-0517.35017.45017.35017.45016.36867,000
2023-01-0417.45017.45017.35017.40016.32189,061
2023-01-0317.50017.50017.35017.40016.32186,756
2022-12-3017.50017.55017.40017.55016.46238,201
2022-12-2917.55017.55017.45017.50016.41539,055
2022-12-2817.50017.65017.45017.55016.462164,002
2022-12-2717.45017.55017.45017.50016.415104,370
2022-12-2617.45017.50017.45017.50016.41536,260
2022-12-2317.40017.50017.35017.45016.36842,032
2022-12-2217.55017.60017.45017.50016.41553,643
2022-12-2117.45017.55017.45017.50016.41584,460
2022-12-2017.60017.60017.45017.50016.41562,188
2022-12-1917.50017.65017.45017.50016.415105,000
2022-12-1617.50017.60017.45017.50016.41569,221
2022-12-1517.60017.60017.50017.50016.41538,665
2022-12-1417.70017.70017.55017.60016.50952,093
2022-12-1317.50017.65017.45017.65016.555104,704
2022-12-1217.55017.60017.45017.50016.415139,164
2022-12-0917.55017.65017.55017.65016.55528,417
2022-12-0817.55017.60017.55017.55016.46252,117
2022-12-0717.50017.65017.50017.60016.50973,000
2022-12-0617.80017.80017.55017.60016.50993,000
2022-12-0517.75017.75017.65017.70016.60249,003
2022-12-0217.80017.80017.65017.70016.60223,323
2022-12-0117.75017.80017.70017.80016.696134,100
2022-11-3017.60017.75017.60017.75016.649102,020
2022-11-2917.65017.65017.55017.60016.50953,000
2022-11-2817.55017.65017.45017.65016.55580,030
2022-11-2517.70017.70017.55017.55016.46249,060
2022-11-2417.60017.70017.60017.70016.602110,730
2022-11-2317.40017.60017.35017.60016.509108,100
2022-11-2217.35017.45017.25017.40016.321275,416
2022-11-2117.60017.60017.30017.50016.415295,058
2022-11-1817.55017.70017.50017.60016.50999,158
2022-11-1717.70017.70017.50017.65016.555116,563
2022-11-1617.55017.70017.55017.55016.46296,100
2022-11-1517.65017.70017.50017.70016.602115,061
2022-11-1417.50017.65017.45017.60016.509530,300
2022-11-1117.85017.85017.45017.60016.509429,050
2022-11-1017.65017.70017.60017.65016.55571,100
2022-11-0917.65017.80017.65017.80016.696131,100
2022-11-0817.80017.80017.50017.60016.509178,314
2022-11-0717.80017.90017.75017.80016.696122,020
2022-11-0417.50017.80017.40017.75016.649217,423
← NewerPage 16 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-291.2000 TWD
2022-06-091.0000 TWD
2021-06-110.6000 TWD
2020-06-290.5000 TWD
2019-06-260.7000 TWD

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