Founding Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	19.600	19.650	19.300	19.300	19.300	88,012
2025-02-03	19.550	19.550	19.350	19.400	19.400	52,835
2025-01-22	19.550	19.750	19.450	19.550	19.550	45,447
2025-01-21	19.600	19.600	19.450	19.500	19.500	44,504
2025-01-20	19.650	19.800	19.500	19.550	19.550	33,030
2025-01-17	19.700	19.800	19.550	19.650	19.650	75,134
2025-01-16	19.500	19.650	19.300	19.600	19.600	82,315
2025-01-15	19.300	19.450	19.200	19.300	19.300	81,153
2025-01-14	19.300	19.550	19.150	19.300	19.300	85,059
2025-01-13	19.200	19.350	18.850	19.300	19.300	235,746
2025-01-10	19.700	19.750	19.200	19.350	19.350	437,941
2025-01-09	20.150	20.200	19.850	19.900	19.900	98,314
2025-01-08	19.950	20.100	19.950	20.100	20.100	80,260
2025-01-07	20.100	20.200	19.950	19.950	19.950	91,133
2025-01-06	20.250	20.250	20.050	20.100	20.100	55,532
2025-01-03	20.000	20.250	19.950	20.050	20.050	59,375
2025-01-02	20.100	20.150	20.000	20.100	20.100	116,410
2024-12-31	20.300	20.350	19.950	20.200	20.200	84,176
2024-12-30	20.050	20.300	20.000	20.200	20.200	128,145
2024-12-27	20.450	20.450	20.000	20.150	20.150	79,991
2024-12-26	20.350	20.350	20.100	20.100	20.100	174,021
2024-12-25	20.150	20.300	20.000	20.200	20.200	80,158
2024-12-24	20.300	20.300	20.150	20.150	20.150	48,163
2024-12-23	20.200	20.400	20.100	20.150	20.150	62,698
2024-12-20	20.100	20.450	19.950	20.050	20.050	168,630
2024-12-19	20.000	20.550	20.000	20.150	20.150	273,177
2024-12-18	20.250	20.350	20.200	20.350	20.350	69,108
2024-12-17	20.250	20.500	20.250	20.300	20.300	98,150
2024-12-16	20.550	20.550	20.150	20.500	20.500	73,086
2024-12-13	20.650	20.650	20.350	20.500	20.500	97,674
2024-12-12	20.700	20.850	20.650	20.650	20.650	103,380
2024-12-11	20.950	20.950	20.700	20.700	20.700	99,362
2024-12-10	20.900	21.000	20.800	20.950	20.950	122,420
2024-12-09	21.200	21.200	21.150	21.200	21.200	62,204
2024-12-06	21.050	21.350	21.050	21.300	21.300	176,153
2024-12-05	20.850	21.050	20.850	21.050	21.050	161,902
2024-12-04	21.150	21.150	20.850	20.850	20.850	76,628
2024-12-03	21.000	21.050	20.900	21.050	21.050	131,649
2024-12-02	20.900	20.950	20.800	20.900	20.900	319,170
2024-11-29	20.650	20.950	20.550	20.900	20.900	107,023
2024-11-28	20.900	20.950	20.700	20.700	20.700	273,537
2024-11-27	20.950	21.200	20.850	20.900	20.900	175,863
2024-11-26	21.100	21.150	20.900	21.100	21.100	102,860
2024-11-25	21.150	21.150	20.850	21.100	21.100	145,192
2024-11-22	21.100	21.150	20.850	20.900	20.900	124,776
2024-11-21	20.850	21.250	20.800	21.100	21.100	148,016
2024-11-20	21.000	21.000	20.800	20.950	20.950	134,715
2024-11-19	21.150	21.200	20.850	21.000	21.000	136,148
2024-11-18	20.850	21.350	20.850	21.150	21.150	605,852
2024-11-15	20.600	21.200	20.550	20.850	20.850	626,808
2024-11-14	20.650	20.700	20.300	20.300	20.300	309,243
2024-11-13	20.800	20.800	20.700	20.700	20.700	121,204
2024-11-12	20.900	21.100	20.650	20.800	20.800	263,900
2024-11-11	20.600	20.950	20.600	20.900	20.900	185,545
2024-11-08	20.350	20.750	20.350	20.550	20.550	197,707
2024-11-07	20.150	20.550	20.150	20.450	20.450	56,062
2024-11-06	20.450	20.500	20.250	20.250	20.250	48,491
2024-11-05	20.400	20.500	20.200	20.350	20.350	72,494
2024-11-04	20.400	20.500	20.350	20.450	20.450	64,765
2024-11-01	20.200	20.650	20.150	20.650	20.650	216,160

← NewerPage 8 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.