Founding Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	19.100	19.750	19.100	19.750	17.653	1,880,002
2022-05-13	18.800	19.100	18.600	19.100	17.072	994,118
2022-05-12	18.800	18.800	18.200	18.200	16.268	509,356
2022-05-11	19.000	19.200	18.800	18.900	16.894	230,126
2022-05-10	18.400	18.950	18.350	18.750	16.760	131,007
2022-05-09	18.550	18.750	18.400	18.700	16.715	827,100
2022-05-06	18.700	18.750	18.600	18.750	16.760	187,000
2022-05-05	18.900	18.950	18.850	18.900	16.894	155,420
2022-05-04	18.800	18.850	18.700	18.850	16.849	139,051
2022-05-03	18.900	18.900	18.700	18.800	16.804	88,100
2022-04-29	18.900	18.950	18.700	18.850	16.849	98,264
2022-04-28	18.850	18.950	18.800	18.950	16.938	208,451
2022-04-27	18.800	19.050	18.650	18.850	16.849	409,079
2022-04-26	18.700	19.450	18.700	19.050	17.028	928,174
2022-04-25	18.900	18.900	18.300	18.450	16.491	1,429,165
2022-04-22	18.900	19.000	18.700	18.900	16.894	430,000
2022-04-21	19.000	19.050	18.950	19.000	16.983	200,252
2022-04-20	19.150	19.150	18.950	19.100	17.072	363,380
2022-04-19	19.250	19.250	19.000	19.150	17.117	357,107
2022-04-18	19.300	19.400	19.100	19.250	17.207	300,639
2022-04-15	19.750	19.750	19.350	19.450	17.385	327,108
2022-04-14	19.800	19.800	19.650	19.700	17.609	189,060
2022-04-13	19.750	19.800	19.550	19.800	17.698	557,706
2022-04-12	20.000	20.050	19.700	19.950	17.832	532,018
2022-04-11	20.150	20.150	19.850	19.900	17.788	555,320
2022-04-08	20.000	20.000	19.650	19.750	17.653	354,203
2022-04-07	20.000	20.050	19.700	19.850	17.743	347,517
2022-04-06	20.050	20.050	19.850	20.050	17.922	818,324
2022-04-01	19.550	20.100	19.500	19.850	17.743	754,121
2022-03-31	19.350	19.550	19.350	19.500	17.430	256,105
2022-03-30	19.400	19.450	19.300	19.450	17.385	663,252
2022-03-29	19.200	19.400	19.200	19.400	17.341	117,200
2022-03-28	19.050	19.300	19.050	19.300	17.251	111,505
2022-03-25	19.050	19.400	19.050	19.350	17.296	245,402
2022-03-24	18.950	19.100	18.950	19.050	17.028	709,904
2022-03-23	18.950	19.050	18.950	19.000	16.983	1,396,421
2022-03-22	19.100	19.100	18.900	19.000	16.983	1,675,047
2022-03-21	18.900	19.050	18.900	18.950	16.938	1,743,853
2022-03-18	18.950	19.050	18.800	18.850	16.849	2,880,370
2022-03-17	19.300	19.350	19.200	19.350	17.296	196,523
2022-03-16	19.200	19.200	19.000	19.200	17.162	417,437
2022-03-15	19.200	19.200	19.100	19.200	17.162	92,583
2022-03-14	19.050	19.300	19.050	19.300	17.251	149,831
2022-03-11	19.150	19.200	19.000	19.200	17.162	181,150
2022-03-10	19.150	19.300	19.150	19.200	17.162	73,166
2022-03-09	19.200	19.250	19.100	19.250	17.207	165,000
2022-03-08	18.950	19.050	18.850	19.050	17.028	129,508
2022-03-07	19.350	19.350	18.800	19.050	17.028	439,329
2022-03-04	19.350	19.450	19.300	19.400	17.341	100,456
2022-03-03	19.400	19.450	19.350	19.450	17.385	45,000
2022-03-02	19.350	19.400	19.300	19.400	17.341	99,555
2022-03-01	19.300	19.500	19.300	19.500	17.430	328,618
2022-02-25	19.300	19.400	19.200	19.350	17.296	150,228
2022-02-24	19.350	19.450	19.200	19.450	17.385	259,264
2022-02-23	19.250	19.500	19.250	19.500	17.430	57,001
2022-02-22	19.500	19.500	19.200	19.450	17.385	347,001
2022-02-21	19.500	19.500	19.350	19.500	17.430	464,390
2022-02-18	19.400	19.550	19.350	19.500	17.430	386,131
2022-02-17	19.350	19.400	19.150	19.400	17.341	359,926
2022-02-16	19.300	19.400	19.300	19.300	17.251	181,491

← NewerPage 19 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.