Founding Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.100	14.300	14.000	14.300	14.300	132,110
2026-07-22	14.200	14.200	14.050	14.200	14.200	118,000
2026-07-21	14.000	14.200	13.950	14.200	14.200	102,000
2026-07-20	14.100	14.100	13.900	14.100	14.100	141,908
2026-07-17	14.000	14.050	13.750	13.950	13.950	350,150
2026-07-16	13.800	14.100	13.700	13.800	13.800	105,000
2026-07-15	13.600	13.900	13.600	13.800	13.800	371,000
2026-07-14	13.650	13.650	13.500	13.600	13.600	280,100
2026-07-13	13.550	13.650	13.450	13.550	13.550	204,218
2026-07-10	13.550	13.550	13.550	13.550	13.550	0
2026-07-09	13.600	13.600	13.500	13.550	13.550	267,454
2026-07-08	14.200	14.200	14.050	14.100	13.500	519,099
2026-07-07	14.250	14.250	14.100	14.200	13.596	157,000
2026-07-06	14.250	14.300	14.150	14.200	13.596	78,000
2026-07-03	14.050	14.200	14.050	14.200	13.596	143,051
2026-07-02	14.000	14.100	13.950	14.000	14.000	82,000
2026-07-01	14.050	14.050	13.900	14.000	14.000	165,000
2026-06-30	14.000	14.050	13.950	14.050	14.050	234,000
2026-06-29	13.900	14.000	13.900	14.000	14.000	175,035
2026-06-26	13.900	13.950	13.850	13.900	13.900	209,112
2026-06-25	14.050	14.050	13.900	13.950	13.950	130,488
2026-06-24	13.900	14.000	13.900	13.950	13.950	72,000
2026-06-23	14.100	14.100	13.900	13.950	13.950	50,002
2026-06-22	14.050	14.050	13.800	13.950	13.950	289,000
2026-06-18	14.100	14.100	13.950	14.000	14.000	282,346
2026-06-17	14.050	14.100	13.950	14.100	14.100	141,000
2026-06-16	14.100	14.200	14.050	14.050	14.050	107,000
2026-06-15	14.250	14.250	13.950	14.100	14.100	196,033
2026-06-12	14.000	14.150	14.000	14.150	14.150	114,001
2026-06-11	14.300	14.300	13.950	14.000	14.000	137,193
2026-06-10	13.700	14.350	13.700	14.100	14.100	268,213
2026-06-09	13.750	13.800	13.650	13.750	13.750	296,218
2026-06-08	13.700	13.800	13.650	13.750	13.750	339,016
2026-06-05	14.000	14.050	13.900	14.000	14.000	353,120
2026-06-04	13.950	14.100	13.950	14.050	14.050	134,000
2026-06-03	14.000	14.050	13.950	14.050	14.050	143,585
2026-06-02	13.950	14.050	13.950	14.000	14.000	65,674
2026-06-01	14.000	14.000	13.800	13.950	13.950	100,161
2026-05-29	13.950	14.050	13.900	14.000	14.000	78,000
2026-05-28	14.000	14.000	13.800	13.950	13.950	39,447
2026-05-27	13.800	13.900	13.800	13.850	13.850	232,000
2026-05-26	13.850	13.900	13.750	13.900	13.900	69,500
2026-05-25	13.750	13.850	13.700	13.850	13.850	194,010
2026-05-22	13.850	13.900	13.750	13.850	13.850	86,000
2026-05-21	13.850	13.950	13.800	13.850	13.850	61,405
2026-05-20	13.850	13.850	13.750	13.850	13.850	79,050
2026-05-19	13.950	13.950	13.650	13.850	13.850	179,239
2026-05-18	13.850	13.900	13.800	13.850	13.850	72,027
2026-05-15	13.950	13.950	13.800	13.900	13.900	190,000
2026-05-14	14.000	14.100	13.950	13.950	13.950	105,013
2026-05-13	14.000	14.050	13.950	14.050	14.050	145,000
2026-05-12	14.050	14.050	13.950	14.000	14.000	140,000
2026-05-11	14.050	14.100	14.000	14.000	14.000	111,329
2026-05-08	14.250	14.250	14.000	14.050	14.050	175,675
2026-05-07	14.200	14.200	13.950	14.150	14.150	549,000
2026-05-06	14.150	14.200	14.050	14.200	14.200	114,045
2026-05-05	14.150	14.200	14.100	14.150	14.150	81,000
2026-05-04	14.250	14.250	14.150	14.150	14.150	61,001
2026-04-30	14.250	14.300	14.250	14.300	14.300	42,036
2026-04-29	14.350	14.350	14.200	14.350	14.350	178,000

← NewerPage 2 of 5 · 244 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.