Founding Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	19.250	19.300	19.200	19.300	17.251	186,953
2022-02-14	19.150	19.250	19.150	19.250	17.207	75,118
2022-02-11	19.300	19.300	19.200	19.250	17.207	104,755
2022-02-10	19.250	19.350	19.200	19.350	17.296	208,138
2022-02-09	19.200	19.350	19.200	19.350	17.296	195,003
2022-02-08	19.300	19.400	19.200	19.400	17.341	414,307
2022-02-07	18.950	19.200	18.950	19.200	17.162	221,000
2022-01-26	18.850	19.000	18.550	19.000	16.983	149,348
2022-01-25	18.850	18.950	18.650	18.800	16.804	228,230
2022-01-24	18.900	19.100	18.800	18.950	16.938	331,616
2022-01-21	19.250	19.250	19.000	19.000	16.983	205,162
2022-01-20	19.200	19.250	19.100	19.200	17.162	211,349
2022-01-19	19.150	19.150	19.050	19.150	17.117	83,782
2022-01-18	19.200	19.200	19.100	19.200	17.162	270,501
2022-01-17	18.950	19.050	18.950	19.050	17.028	56,093
2022-01-14	19.050	19.200	18.900	19.050	17.028	190,396
2022-01-13	19.300	19.300	19.100	19.200	17.162	640,622
2022-01-12	19.100	19.300	19.000	19.300	17.251	743,964
2022-01-11	19.100	19.150	18.950	19.150	17.117	165,887
2022-01-10	18.950	19.200	18.950	19.200	17.162	623,209
2022-01-07	19.100	19.100	18.850	19.050	17.028	707,788
2022-01-06	19.000	19.000	18.900	19.000	16.983	653,839
2022-01-05	19.000	19.050	18.900	19.000	16.983	134,455
2022-01-04	19.000	19.100	19.000	19.100	17.072	76,100
2022-01-03	19.200	19.200	19.050	19.050	17.028	1,064,200
2021-12-30	19.100	19.100	19.050	19.100	17.072	213,060
2021-12-29	19.100	19.150	19.000	19.150	17.117	250,513
2021-12-28	19.050	19.100	18.950	19.100	17.072	109,000
2021-12-27	19.050	19.050	18.950	19.050	17.028	132,110
2021-12-24	18.950	19.100	18.950	19.050	17.028	42,477
2021-12-23	18.950	19.100	18.950	19.100	17.072	70,010
2021-12-22	19.000	19.050	18.950	19.000	16.983	32,118
2021-12-21	18.950	19.050	18.950	19.000	16.983	44,342
2021-12-20	18.900	19.050	18.900	18.950	16.938	39,383
2021-12-17	19.050	19.050	18.900	18.900	16.894	53,449
2021-12-16	19.050	19.050	18.950	19.050	17.028	60,000
2021-12-15	19.000	19.050	18.950	19.050	17.028	78,173
2021-12-14	18.900	19.100	18.800	19.000	16.983	137,230
2021-12-13	19.000	19.100	18.950	19.000	16.983	36,400
2021-12-10	19.000	19.150	19.000	19.000	16.983	21,532
2021-12-09	19.200	19.200	19.000	19.100	17.072	130,564
2021-12-08	19.150	19.300	19.150	19.250	17.207	97,467
2021-12-07	19.250	19.300	19.050	19.250	17.207	222,422
2021-12-06	19.200	19.300	19.000	19.200	17.162	154,000
2021-12-03	18.950	19.200	18.950	19.200	17.162	171,254
2021-12-02	19.000	19.250	18.950	19.050	17.028	247,801
2021-12-01	18.850	19.000	18.850	19.000	16.983	230,750
2021-11-30	18.600	19.000	18.600	18.850	16.849	257,521
2021-11-29	18.650	18.650	18.400	18.600	16.626	145,550
2021-11-26	18.800	18.900	18.650	18.700	16.715	126,237
2021-11-25	19.000	19.000	18.800	18.900	16.894	110,385
2021-11-24	18.800	18.950	18.800	18.950	16.938	118,222
2021-11-23	18.800	18.950	18.750	18.800	16.804	138,990
2021-11-22	18.950	18.950	18.750	18.800	16.804	93,578
2021-11-19	18.950	18.950	18.700	18.800	16.804	99,416
2021-11-18	18.800	18.950	18.800	18.900	16.894	96,664
2021-11-17	18.950	18.950	18.750	18.850	16.849	153,779
2021-11-16	18.900	18.950	18.850	18.950	16.938	139,349
2021-11-15	18.800	18.850	18.700	18.850	16.849	105,609
2021-11-12	18.950	18.950	18.550	18.700	16.715	841,828

← NewerPage 20 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.