Founding Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	18.050	18.400	18.050	18.100	18.100	205,173
2025-05-02	17.800	18.000	17.600	17.800	17.800	119,000
2025-04-30	17.450	17.800	17.350	17.550	17.550	61,523
2025-04-29	17.350	17.600	17.350	17.500	17.500	63,399
2025-04-28	17.450	17.450	17.350	17.350	17.350	28,684
2025-04-25	17.300	17.450	17.300	17.450	17.450	66,003
2025-04-24	17.150	17.250	17.100	17.250	17.250	84,768
2025-04-23	17.000	17.400	17.000	17.200	17.200	91,617
2025-04-22	17.100	17.100	16.800	16.950	16.950	53,225
2025-04-21	17.450	17.450	16.950	16.950	16.950	101,838
2025-04-18	17.400	17.600	17.400	17.400	17.400	43,284
2025-04-17	17.200	17.450	17.200	17.400	17.400	55,685
2025-04-16	17.600	17.600	17.200	17.200	17.200	109,318
2025-04-15	17.200	17.600	17.200	17.450	17.450	121,330
2025-04-14	17.050	17.150	16.750	16.950	16.950	196,044
2025-04-11	16.750	17.100	16.350	16.850	16.850	229,022
2025-04-10	16.500	16.750	16.000	16.750	16.750	258,314
2025-04-09	16.150	16.500	15.150	15.250	15.250	392,353
2025-04-08	16.200	16.600	15.500	16.100	16.100	653,053
2025-04-07	17.100	17.100	17.100	17.100	17.100	180,740
2025-04-02	18.900	19.100	18.800	19.000	19.000	69,705
2025-04-01	18.800	19.100	18.800	19.050	19.050	150,943
2025-03-31	19.050	19.050	18.800	18.950	18.950	183,031
2025-03-28	19.350	19.350	19.150	19.200	19.200	128,075
2025-03-27	19.400	19.500	19.400	19.400	19.400	44,751
2025-03-26	19.550	19.600	19.500	19.500	19.500	47,536
2025-03-25	19.450	19.550	19.400	19.450	19.450	44,125
2025-03-24	19.450	19.600	19.450	19.450	19.450	63,947
2025-03-21	19.450	19.500	19.350	19.450	19.450	191,012
2025-03-20	19.550	19.650	19.500	19.500	19.500	97,093
2025-03-19	19.600	19.600	19.500	19.550	19.550	100,136
2025-03-18	19.700	19.700	19.500	19.600	19.600	202,424
2025-03-17	19.700	19.750	19.550	19.600	19.600	46,102
2025-03-14	19.600	19.700	19.400	19.700	19.700	86,027
2025-03-13	19.550	19.550	19.400	19.400	19.400	130,636
2025-03-12	19.350	19.550	19.350	19.500	19.500	128,123
2025-03-11	19.300	19.450	19.250	19.450	19.450	197,283
2025-03-10	19.450	19.600	19.400	19.450	19.450	49,000
2025-03-07	19.600	19.600	19.450	19.500	19.500	72,000
2025-03-06	19.600	19.750	19.550	19.550	19.550	54,957
2025-03-05	19.900	19.900	19.550	19.600	19.600	73,350
2025-03-04	19.650	19.650	19.500	19.600	19.600	55,302
2025-03-03	19.950	19.950	19.450	19.650	19.650	100,874
2025-02-27	19.850	20.150	19.800	19.800	19.800	81,224
2025-02-26	19.800	19.900	19.800	19.850	19.850	64,287
2025-02-25	20.000	20.000	19.850	19.850	19.850	54,369
2025-02-24	20.100	20.100	20.000	20.050	20.050	65,633
2025-02-21	19.700	20.050	19.700	20.050	20.050	150,358
2025-02-20	19.800	19.850	19.700	19.850	19.850	57,476
2025-02-19	19.800	19.800	19.650	19.700	19.700	79,500
2025-02-18	19.700	19.700	19.650	19.700	19.700	54,056
2025-02-17	19.800	19.850	19.700	19.700	19.700	83,443
2025-02-14	19.850	19.900	19.650	19.700	19.700	49,911
2025-02-13	19.250	19.800	19.250	19.750	19.750	82,814
2025-02-12	19.750	19.800	19.300	19.400	19.400	129,282
2025-02-11	19.850	19.850	19.550	19.600	19.600	85,382
2025-02-10	19.800	19.900	19.750	19.850	19.850	86,265
2025-02-07	20.000	20.000	19.800	19.800	19.800	58,610
2025-02-06	19.600	20.000	19.600	20.000	20.000	137,862
2025-02-05	19.450	19.600	19.450	19.600	19.600	61,000

← NewerPage 7 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.