Founding Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	17.200	17.500	17.100	17.500	16.415	195,000
2022-11-02	17.150	17.450	17.150	17.350	16.274	198,102
2022-11-01	17.250	17.300	17.100	17.250	16.180	147,475
2022-10-31	17.250	17.250	16.900	17.200	16.133	656,360
2022-10-28	17.100	17.150	17.000	17.150	16.086	40,010
2022-10-27	16.750	17.100	16.750	17.100	16.040	172,216
2022-10-26	16.900	17.000	16.750	16.750	15.711	73,009
2022-10-25	16.800	16.950	16.650	16.900	15.852	86,000
2022-10-24	16.500	16.800	16.500	16.700	15.664	61,001
2022-10-21	16.300	16.500	16.300	16.400	15.383	54,121
2022-10-20	16.700	16.700	16.350	16.350	15.336	89,110
2022-10-19	16.700	16.950	16.500	16.550	15.524	168,252
2022-10-18	16.650	16.800	16.550	16.700	15.664	140,477
2022-10-17	16.550	16.650	16.300	16.650	15.617	210,110
2022-10-14	16.600	16.600	16.400	16.550	15.524	79,000
2022-10-13	16.700	16.700	16.100	16.200	15.195	349,619
2022-10-12	16.600	16.700	16.600	16.700	15.664	106,120
2022-10-11	17.000	17.000	16.650	16.700	15.664	326,659
2022-10-07	17.100	17.150	16.950	17.100	16.040	358,252
2022-10-06	17.300	17.300	17.050	17.150	16.086	481,901
2022-10-05	17.350	17.500	17.200	17.250	16.180	249,084
2022-10-04	17.400	17.450	17.250	17.400	16.321	197,562
2022-10-03	17.200	17.300	17.050	17.300	16.227	226,903
2022-09-30	17.250	17.450	17.200	17.400	16.321	112,021
2022-09-29	17.700	17.700	17.350	17.400	16.321	85,290
2022-09-28	17.850	17.850	17.300	17.300	16.227	603,950
2022-09-27	17.800	17.950	17.750	17.900	16.790	102,769
2022-09-26	18.000	18.050	17.750	17.900	16.790	392,058
2022-09-23	18.000	18.700	18.000	18.250	17.118	710,320
2022-09-22	18.100	18.100	17.950	18.000	16.884	167,412
2022-09-21	18.300	18.300	18.150	18.150	17.024	106,056
2022-09-20	18.250	18.350	18.200	18.200	17.071	271,120
2022-09-19	18.350	18.400	18.150	18.250	17.118	280,580
2022-09-16	18.400	18.450	18.300	18.350	17.212	287,215
2022-09-15	18.400	18.600	18.400	18.500	17.353	114,202
2022-09-14	18.400	18.500	18.250	18.400	17.259	380,789
2022-09-13	18.500	18.550	18.400	18.550	17.400	210,606
2022-09-12	18.700	18.700	18.350	18.500	17.353	344,410
2022-09-08	18.700	18.700	18.550	18.700	17.540	323,399
2022-09-07	18.750	18.800	18.600	18.700	17.540	191,521
2022-09-06	18.950	18.950	18.700	18.750	17.587	192,529
2022-09-05	19.000	19.000	18.700	18.850	17.681	319,225
2022-09-02	19.100	19.150	19.000	19.000	17.822	200,900
2022-09-01	19.000	19.150	18.850	19.100	17.916	312,290
2022-08-31	18.900	19.100	18.850	19.100	17.916	323,190
2022-08-30	18.700	19.000	18.700	18.900	17.728	196,902
2022-08-29	18.950	18.950	18.600	18.850	17.681	347,600
2022-08-26	19.250	19.250	19.100	19.150	17.962	400,724
2022-08-25	19.050	19.250	18.950	19.250	18.056	596,391
2022-08-24	18.950	19.000	18.900	19.000	17.822	476,060
2022-08-23	18.900	18.900	18.800	18.800	17.634	142,457
2022-08-22	18.800	18.950	18.800	18.900	17.728	465,845
2022-08-19	18.700	18.900	18.700	18.900	17.728	327,983
2022-08-18	18.850	18.850	18.600	18.750	17.587	355,531
2022-08-17	18.950	18.950	18.700	18.850	17.681	262,096
2022-08-16	18.900	19.000	18.750	18.800	17.634	355,395
2022-08-15	18.750	19.100	18.400	19.050	17.869	1,513,729
2022-08-12	19.000	19.000	18.500	18.650	17.493	1,138,805
2022-08-11	18.900	19.200	18.800	19.150	17.962	834,735
2022-08-10	18.350	18.950	18.350	18.900	17.728	1,858,505

← NewerPage 17 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.