Founding Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	16.700	16.700	16.650	16.650	16.650	35,039
2025-07-28	16.950	16.950	16.750	16.750	16.750	36,000
2025-07-25	16.950	17.000	16.900	16.900	16.900	11,000
2025-07-24	16.850	16.950	16.850	16.950	16.950	26,000
2025-07-23	16.900	16.950	16.850	16.850	16.850	18,000
2025-07-22	16.800	16.900	16.750	16.900	16.900	72,001
2025-07-21	16.750	16.800	16.600	16.800	16.800	14,829
2025-07-18	16.600	16.750	16.600	16.750	16.750	14,000
2025-07-17	16.500	16.650	16.500	16.600	16.600	31,000
2025-07-16	16.550	16.550	16.100	16.400	16.400	149,153
2025-07-15	16.600	16.700	16.500	16.600	16.600	61,000
2025-07-14	16.800	16.800	16.550	16.600	16.600	88,080
2025-07-11	16.750	16.950	16.750	16.800	16.800	33,030
2025-07-10	16.950	16.950	16.750	16.750	16.750	38,010
2025-07-09	17.000	17.000	16.850	16.900	16.900	33,000
2025-07-08	16.850	17.000	16.800	17.000	17.000	41,000
2025-07-07	17.100	17.100	16.900	17.000	17.000	11,000
2025-07-04	17.000	17.150	17.000	17.150	17.150	28,000
2025-07-03	17.100	17.300	17.100	17.200	17.200	44,000
2025-07-02	17.350	17.350	17.100	17.150	17.150	43,000
2025-07-01	17.300	17.450	17.300	17.400	17.400	57,000
2025-06-30	17.000	17.300	16.950	17.300	17.300	63,585
2025-06-27	17.100	17.200	17.050	17.150	17.150	69,264
2025-06-26	16.750	17.100	16.700	17.100	17.100	99,000
2025-06-25	17.650	17.750	17.450	17.750	16.750	132,643
2025-06-24	17.400	17.600	17.400	17.550	16.561	54,010
2025-06-23	17.500	17.500	17.200	17.300	16.325	52,166
2025-06-20	17.500	17.700	17.450	17.500	16.514	52,613
2025-06-19	17.700	17.750	17.450	17.500	17.500	120,138
2025-06-18	17.950	17.950	17.800	17.850	17.850	31,000
2025-06-17	17.900	17.950	17.750	17.950	17.950	58,010
2025-06-16	17.900	17.950	17.650	17.900	17.900	71,000
2025-06-13	17.700	17.950	17.600	17.950	17.950	95,028
2025-06-12	17.800	17.900	17.750	17.800	17.800	39,875
2025-06-11	17.850	17.950	17.850	17.850	17.850	36,000
2025-06-10	18.000	18.050	17.850	17.850	17.850	44,080
2025-06-09	18.050	18.050	17.650	17.850	17.850	104,517
2025-06-06	18.200	18.200	18.000	18.000	18.000	18,066
2025-06-05	18.200	18.200	18.000	18.050	18.050	31,030
2025-06-04	18.050	18.200	17.950	18.200	18.200	70,000
2025-06-03	18.000	18.000	17.850	17.900	17.900	36,659
2025-06-02	17.900	17.950	17.800	17.950	17.950	109,415
2025-05-29	18.250	18.250	17.950	18.050	18.050	35,000
2025-05-28	18.250	18.250	18.050	18.050	18.050	41,000
2025-05-27	18.300	18.500	18.200	18.250	18.250	52,000
2025-05-26	18.400	18.500	18.200	18.400	18.400	71,155
2025-05-23	18.150	18.400	18.150	18.200	18.200	32,181
2025-05-22	18.250	18.450	18.250	18.350	18.350	18,001
2025-05-21	18.350	18.450	18.350	18.400	18.400	37,127
2025-05-20	18.250	18.600	18.250	18.350	18.350	59,000
2025-05-19	18.200	18.350	18.000	18.250	18.250	97,000
2025-05-16	18.300	18.450	18.300	18.350	18.350	79,000
2025-05-15	18.350	18.400	18.150	18.150	18.150	78,347
2025-05-14	18.350	18.350	18.150	18.300	18.300	94,000
2025-05-13	18.300	18.300	18.050	18.150	18.150	112,000
2025-05-12	18.450	18.450	18.300	18.300	18.300	71,000
2025-05-09	18.200	18.500	18.200	18.350	18.350	141,000
2025-05-08	18.400	18.450	18.250	18.250	18.250	83,050
2025-05-07	18.550	18.550	18.350	18.400	18.400	55,000
2025-05-06	18.300	18.550	18.100	18.550	18.550	157,004

← NewerPage 6 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.