Founding Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.600	14.750	14.550	14.750	14.750	1,179,180
2025-10-22	14.650	14.650	14.550	14.600	14.600	452,000
2025-10-21	14.700	14.750	14.650	14.650	14.650	553,000
2025-10-20	14.650	14.750	14.650	14.700	14.700	648,107
2025-10-17	14.650	14.700	14.600	14.600	14.600	302,100
2025-10-16	14.650	14.700	14.650	14.650	14.650	188,021
2025-10-15	14.550	14.800	14.550	14.600	14.600	222,064
2025-10-14	14.600	14.600	14.550	14.550	14.550	374,650
2025-10-13	14.600	14.650	14.500	14.550	14.550	335,000
2025-10-09	14.850	14.950	14.750	14.750	14.750	877,000
2025-10-08	14.800	14.900	14.750	14.800	14.800	435,000
2025-10-07	14.800	14.850	14.750	14.800	14.800	132,218
2025-10-03	14.850	14.850	14.800	14.800	14.800	129,000
2025-10-02	14.900	14.900	14.800	14.850	14.850	72,000
2025-10-01	14.800	14.850	14.800	14.800	14.800	244,383
2025-09-30	14.950	14.950	14.700	14.800	14.800	150,000
2025-09-29	14.850	14.850	14.850	14.850	14.850	0
2025-09-26	14.950	14.950	14.750	14.850	14.850	195,964
2025-09-25	14.950	14.950	14.900	14.950	14.950	217,000
2025-09-24	14.950	15.000	14.900	14.950	14.950	144,107
2025-09-23	15.000	15.000	14.800	14.950	14.950	271,500
2025-09-22	15.100	15.150	15.000	15.000	15.000	647,080
2025-09-19	15.800	15.800	14.900	14.900	14.900	965,050
2025-09-18	15.750	15.850	15.700	15.800	15.800	78,000
2025-09-17	15.800	15.850	15.750	15.750	15.750	87,376
2025-09-16	15.750	15.900	15.700	15.800	15.800	270,188
2025-09-15	15.950	15.950	15.750	15.800	15.800	219,300
2025-09-12	15.900	16.000	15.850	15.950	15.950	136,000
2025-09-11	16.100	16.100	15.850	15.900	15.900	133,000
2025-09-10	16.250	16.250	16.000	16.050	16.050	317,000
2025-09-09	16.350	16.350	16.250	16.250	16.250	108,763
2025-09-08	16.550	16.550	16.350	16.350	16.350	81,585
2025-09-05	16.750	16.800	16.550	16.550	16.550	136,000
2025-09-04	16.000	16.900	16.000	16.800	16.800	394,135
2025-09-03	15.950	16.050	15.900	16.000	16.000	92,783
2025-09-02	15.950	16.000	15.950	15.950	15.950	23,000
2025-09-01	16.000	16.200	15.950	15.950	15.950	54,000
2025-08-29	16.150	16.150	15.950	16.000	16.000	72,000
2025-08-28	16.000	16.050	15.900	15.950	15.950	108,000
2025-08-27	16.000	16.150	15.950	16.000	16.000	84,550
2025-08-26	16.050	16.100	16.000	16.000	16.000	48,000
2025-08-25	16.250	16.250	16.000	16.150	16.150	96,015
2025-08-22	16.400	16.400	16.150	16.150	16.150	117,000
2025-08-21	16.450	16.450	16.350	16.400	16.400	64,001
2025-08-20	16.600	16.600	16.350	16.350	16.350	107,250
2025-08-19	16.750	16.750	16.600	16.700	16.700	57,000
2025-08-18	16.500	16.850	16.500	16.800	16.800	162,367
2025-08-15	16.850	16.850	16.650	16.700	16.700	144,000
2025-08-14	16.600	16.950	16.600	16.950	16.950	172,514
2025-08-13	16.800	16.800	16.600	16.600	16.600	45,000
2025-08-12	16.750	16.750	16.650	16.700	16.700	8,061
2025-08-11	16.650	16.650	16.450	16.600	16.600	95,445
2025-08-08	16.700	16.800	16.650	16.650	16.650	47,000
2025-08-07	16.800	16.800	16.650	16.650	16.650	17,000
2025-08-06	16.650	16.800	16.600	16.650	16.650	40,816
2025-08-05	16.700	16.750	16.650	16.650	16.650	28,000
2025-08-04	16.850	16.850	16.650	16.700	16.700	29,419
2025-08-01	16.500	16.650	16.400	16.650	16.650	83,792
2025-07-31	16.650	16.700	16.600	16.600	16.600	27,000
2025-07-30	16.750	16.750	16.650	16.650	16.650	36,002

← NewerPage 5 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.