Founding Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	17.950	18.350	17.900	18.200	17.071	635,853
2022-08-08	17.700	17.950	17.550	17.800	16.696	292,729
2022-08-05	17.650	17.900	17.650	17.800	16.696	424,538
2022-08-04	17.850	17.850	17.250	17.550	16.462	385,054
2022-08-03	17.550	18.150	17.550	17.850	16.743	463,767
2022-08-02	17.350	17.650	17.350	17.550	16.462	211,854
2022-08-01	17.450	17.500	17.350	17.450	16.368	222,846
2022-07-29	17.450	17.500	17.250	17.350	16.274	235,150
2022-07-28	17.500	17.550	17.250	17.400	16.321	188,250
2022-07-27	17.450	17.500	17.350	17.500	16.415	92,040
2022-07-26	17.400	17.550	17.300	17.550	16.462	59,061
2022-07-25	17.350	17.400	17.150	17.400	16.321	244,563
2022-07-22	17.350	17.350	17.200	17.300	16.227	81,071
2022-07-21	17.300	17.350	17.150	17.350	16.274	191,009
2022-07-20	17.600	17.750	17.100	17.350	16.274	489,888
2022-07-19	17.500	17.700	17.500	17.600	16.509	135,240
2022-07-18	17.350	17.600	17.100	17.550	16.462	440,392
2022-07-15	17.350	17.350	17.000	17.050	15.993	193,370
2022-07-14	17.250	17.350	17.100	17.300	16.227	94,437
2022-07-13	17.400	17.500	17.200	17.250	16.180	246,806
2022-07-12	17.450	17.450	17.050	17.150	16.086	242,357
2022-07-11	17.450	17.650	17.300	17.650	16.555	204,243
2022-07-08	17.400	17.600	17.350	17.600	16.509	375,837
2022-07-07	17.350	17.450	17.050	17.350	16.274	289,479
2022-07-06	17.700	17.700	17.150	17.350	16.274	334,000
2022-07-05	17.550	17.800	17.150	17.800	16.696	494,840
2022-07-04	17.100	17.650	17.100	17.400	16.321	366,632
2022-07-01	17.000	17.450	16.600	17.100	16.040	627,188
2022-06-30	17.500	17.500	16.900	17.100	16.040	556,210
2022-06-29	17.700	17.700	17.450	17.500	16.415	201,888
2022-06-28	17.950	17.950	17.550	17.700	16.602	2,243,101
2022-06-27	18.150	18.300	17.700	17.950	16.837	2,813,401
2022-06-24	18.050	18.350	17.850	18.100	16.978	718,921
2022-06-23	17.500	18.050	17.500	17.900	16.790	1,055,575
2022-06-22	17.450	17.500	16.750	17.250	16.180	804,833
2022-06-21	17.050	17.500	16.900	17.500	16.415	694,800
2022-06-20	17.750	17.800	16.800	17.000	15.946	884,554
2022-06-17	17.950	18.000	17.600	17.750	16.649	2,611,375
2022-06-16	18.550	18.700	18.150	18.250	17.118	777,185
2022-06-15	18.450	18.600	18.200	18.450	17.306	627,875
2022-06-14	18.600	18.600	18.050	18.450	17.306	1,551,383
2022-06-13	18.950	18.950	18.450	18.750	17.587	2,101,659
2022-06-10	20.000	20.000	19.450	19.450	18.244	2,885,065
2022-06-09	20.150	20.400	19.900	20.300	19.041	1,491,756
2022-06-08	21.400	21.700	20.950	21.250	18.994	3,652,406
2022-06-07	21.350	21.350	21.100	21.250	18.994	1,740,028
2022-06-06	21.700	21.750	21.100	21.200	18.950	3,049,435
2022-06-02	21.000	21.900	20.950	21.500	19.218	6,768,968
2022-06-01	19.650	20.800	19.600	20.600	18.413	5,494,868
2022-05-31	19.350	19.700	19.300	19.600	17.519	1,367,772
2022-05-30	19.300	19.350	19.200	19.350	17.296	654,881
2022-05-27	19.400	19.400	19.200	19.250	17.207	823,280
2022-05-26	19.400	19.400	19.200	19.250	17.207	683,262
2022-05-25	19.350	19.350	19.100	19.350	17.296	824,010
2022-05-24	19.450	19.450	19.100	19.300	17.251	446,311
2022-05-23	19.550	19.550	19.100	19.300	17.251	722,541
2022-05-20	19.450	19.550	19.300	19.450	17.385	676,323
2022-05-19	19.250	19.500	19.250	19.450	17.385	407,157
2022-05-18	19.800	19.800	19.500	19.650	17.564	1,068,781
2022-05-17	19.750	19.800	19.600	19.650	17.564	709,327

← NewerPage 18 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.