Founding Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	14.400	14.400	14.150	14.350	14.350	325,000
2026-04-27	14.400	14.400	14.200	14.400	14.400	200,000
2026-04-24	14.400	14.450	14.350	14.400	14.400	121,193
2026-04-23	14.550	14.550	14.350	14.450	14.450	305,000
2026-04-22	14.600	14.600	14.450	14.600	14.600	141,200
2026-04-21	14.550	14.600	14.450	14.450	14.450	158,151
2026-04-20	14.650	14.650	14.450	14.550	14.550	121,290
2026-04-17	14.750	14.750	14.450	14.650	14.650	325,001
2026-04-16	14.650	14.850	14.600	14.750	14.750	291,000
2026-04-15	14.550	14.650	14.500	14.550	14.550	111,000
2026-04-14	14.600	14.700	14.550	14.600	14.600	114,000
2026-04-13	14.550	14.600	14.450	14.550	14.550	173,401
2026-04-10	14.450	14.650	14.400	14.450	14.450	148,193
2026-04-09	14.400	14.550	14.400	14.450	14.450	57,000
2026-04-08	14.400	14.500	14.300	14.450	14.450	196,010
2026-04-07	14.400	14.500	14.350	14.350	14.350	83,050
2026-04-02	14.450	14.550	14.350	14.400	14.400	415,000
2026-04-01	14.500	14.700	14.400	14.450	14.450	152,060
2026-03-31	14.550	14.600	14.350	14.450	14.450	310,100
2026-03-30	14.500	14.700	14.450	14.550	14.550	281,000
2026-03-27	14.350	14.700	14.300	14.600	14.600	253,000
2026-03-26	14.400	14.550	14.400	14.450	14.450	96,000
2026-03-25	14.450	14.550	14.350	14.400	14.400	127,000
2026-03-24	14.350	14.350	14.200	14.350	14.350	302,100
2026-03-23	14.350	14.700	14.200	14.350	14.350	321,200
2026-03-20	14.300	14.500	14.250	14.450	14.450	189,000
2026-03-19	14.250	14.350	14.150	14.200	14.200	203,290
2026-03-18	14.350	14.350	14.250	14.350	14.350	170,000
2026-03-17	14.300	14.350	14.200	14.300	14.300	374,000
2026-03-16	14.250	14.450	14.200	14.350	14.350	414,510
2026-03-13	14.150	14.300	14.150	14.250	14.250	119,390
2026-03-12	14.250	14.350	14.200	14.250	14.250	398,566
2026-03-11	14.150	14.350	14.150	14.250	14.250	223,635
2026-03-10	14.200	14.200	14.000	14.150	14.150	150,018
2026-03-09	14.150	14.200	14.000	14.000	14.000	461,000
2026-03-06	14.250	14.400	14.200	14.300	14.300	128,000
2026-03-05	14.400	14.400	14.250	14.300	14.300	104,000
2026-03-04	14.300	14.500	14.200	14.250	14.250	211,551
2026-03-03	14.450	14.600	14.400	14.550	14.550	74,302
2026-03-02	14.650	14.650	14.400	14.500	14.500	94,000
2026-02-26	14.450	14.550	14.350	14.550	14.550	115,058
2026-02-25	14.250	14.450	14.250	14.450	14.450	81,000
2026-02-24	14.450	14.500	14.350	14.400	14.400	190,914
2026-02-23	14.150	14.350	14.150	14.300	14.300	127,722
2026-02-11	14.150	14.300	14.100	14.300	14.300	114,000
2026-02-10	14.150	14.250	14.050	14.150	14.150	245,005
2026-02-09	14.300	14.300	14.100	14.150	14.150	134,000
2026-02-06	14.200	14.250	14.100	14.150	14.150	122,000
2026-02-05	14.300	14.300	14.250	14.250	14.250	70,244
2026-02-04	14.250	14.300	14.200	14.250	14.250	51,000
2026-02-03	14.300	14.350	14.200	14.200	14.200	64,113
2026-02-02	14.250	14.300	14.150	14.200	14.200	70,010
2026-01-30	14.250	14.350	14.200	14.300	14.300	60,000
2026-01-29	14.250	14.350	14.200	14.350	14.350	96,000
2026-01-28	14.300	14.350	14.250	14.350	14.350	149,000
2026-01-27	14.300	14.300	14.200	14.300	14.300	84,000
2026-01-26	14.350	14.400	14.100	14.300	14.300	282,000
2026-01-23	14.250	14.300	14.100	14.250	14.250	280,652
2026-01-22	14.150	14.200	14.100	14.150	14.150	293,000
2026-01-21	14.250	14.250	14.050	14.200	14.200	404,000

← NewerPage 3 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.