Founding Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	14.300	14.300	14.200	14.200	14.200	107,000
2026-01-19	14.300	14.350	14.200	14.300	14.300	177,000
2026-01-16	14.250	14.300	14.200	14.300	14.300	194,000
2026-01-15	14.250	14.300	14.200	14.300	14.300	142,000
2026-01-14	14.300	14.300	14.200	14.250	14.250	128,183
2026-01-13	14.300	14.300	14.150	14.250	14.250	244,000
2026-01-12	14.250	14.300	14.200	14.250	14.250	154,015
2026-01-09	14.200	14.300	14.200	14.250	14.250	98,751
2026-01-08	14.250	14.300	14.150	14.200	14.200	204,097
2026-01-07	14.350	14.350	14.150	14.250	14.250	389,000
2026-01-06	14.350	14.400	14.200	14.350	14.350	231,000
2026-01-05	14.500	14.550	14.250	14.350	14.350	182,085
2026-01-02	14.500	14.600	14.450	14.450	14.450	95,000
2025-12-31	14.550	14.550	14.450	14.500	14.500	97,329
2025-12-30	14.500	14.600	14.500	14.550	14.550	169,050
2025-12-29	14.800	14.800	14.550	14.650	14.650	198,500
2025-12-26	14.500	14.800	14.500	14.800	14.800	299,595
2025-12-24	14.400	14.550	14.300	14.450	14.450	139,000
2025-12-23	14.300	14.350	14.250	14.250	14.250	106,000
2025-12-22	14.350	14.350	14.300	14.300	14.300	26,739
2025-12-19	14.200	14.350	14.200	14.300	14.300	38,050
2025-12-18	14.350	14.350	14.200	14.200	14.200	80,000
2025-12-17	14.250	14.350	14.200	14.200	14.200	113,000
2025-12-16	14.250	14.300	14.200	14.250	14.250	83,000
2025-12-15	14.350	14.400	14.300	14.300	14.300	155,108
2025-12-12	14.400	14.400	14.350	14.350	14.350	29,000
2025-12-11	14.400	14.400	14.300	14.350	14.350	55,000
2025-12-10	14.350	14.450	14.300	14.400	14.400	58,000
2025-12-09	14.400	14.450	14.350	14.350	14.350	54,000
2025-12-08	14.400	14.450	14.350	14.450	14.450	116,000
2025-12-05	14.450	14.450	14.350	14.400	14.400	60,000
2025-12-04	14.400	14.450	14.350	14.350	14.350	56,000
2025-12-03	14.350	14.450	14.350	14.400	14.400	81,000
2025-12-02	14.500	14.500	14.400	14.450	14.450	49,000
2025-12-01	14.600	14.600	14.450	14.450	14.450	71,000
2025-11-28	14.450	14.550	14.400	14.550	14.550	65,000
2025-11-27	14.500	14.550	14.450	14.500	14.500	63,001
2025-11-26	14.500	14.550	14.350	14.550	14.550	74,000
2025-11-25	14.450	14.450	14.450	14.450	14.450	8,113
2025-11-24	14.400	14.500	14.350	14.400	14.400	37,000
2025-11-21	14.600	14.600	14.350	14.400	14.400	52,000
2025-11-20	14.400	14.550	14.400	14.550	14.550	82,000
2025-11-19	14.550	14.550	14.250	14.300	14.300	129,000
2025-11-18	14.600	14.600	14.350	14.450	14.450	149,000
2025-11-17	14.650	14.650	14.500	14.600	14.600	69,000
2025-11-14	14.650	14.650	14.550	14.600	14.600	67,000
2025-11-13	14.800	14.850	14.550	14.650	14.650	115,500
2025-11-12	14.600	14.650	14.600	14.600	14.600	55,001
2025-11-11	14.700	14.750	14.600	14.600	14.600	41,000
2025-11-10	14.800	14.800	14.600	14.650	14.650	53,000
2025-11-07	14.850	14.850	14.750	14.800	14.800	44,000
2025-11-06	14.750	14.800	14.700	14.800	14.800	46,502
2025-11-05	14.750	14.750	14.500	14.650	14.650	329,221
2025-11-04	14.900	14.900	14.750	14.750	14.750	121,000
2025-11-03	14.850	14.900	14.850	14.900	14.900	108,000
2025-10-31	14.950	15.000	14.900	14.900	14.900	167,303
2025-10-30	14.900	14.950	14.850	14.900	14.900	148,957
2025-10-29	14.800	14.850	14.800	14.850	14.850	98,337
2025-10-28	14.900	15.000	14.750	14.750	14.750	117,983
2025-10-27	14.800	14.900	14.800	14.850	14.850	290,443

← NewerPage 4 of 21 · 1,220 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.