Founding Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	20.400	20.400	20.200	20.250	20.250	83,740
2024-10-29	20.400	20.400	20.150	20.400	20.400	98,280
2024-10-28	20.150	21.000	20.000	20.400	20.400	872,542
2024-10-25	20.000	20.100	19.850	20.050	20.050	327,805
2024-10-24	20.050	20.100	19.900	20.000	20.000	290,100
2024-10-23	20.000	20.250	20.000	20.050	20.050	161,235
2024-10-22	20.500	20.500	19.900	20.000	20.000	937,020
2024-10-21	21.350	21.350	20.500	20.600	20.600	606,661
2024-10-18	21.350	21.350	21.100	21.150	21.150	166,994
2024-10-17	21.400	21.450	21.250	21.350	21.350	79,154
2024-10-16	21.350	21.500	21.100	21.500	21.500	227,765
2024-10-15	21.450	21.450	21.300	21.400	21.400	50,763
2024-10-14	21.300	21.450	20.800	21.450	21.450	267,927
2024-10-11	21.550	21.550	21.150	21.250	21.250	328,525
2024-10-09	21.600	21.600	21.300	21.600	21.600	124,187
2024-10-08	21.350	21.600	21.250	21.600	21.600	191,093
2024-10-07	21.400	21.600	21.250	21.350	21.350	87,084
2024-10-04	21.500	21.600	21.050	21.350	21.350	160,200
2024-10-01	21.400	21.650	21.400	21.600	21.600	133,505
2024-09-30	21.500	21.550	21.200	21.450	21.450	138,230
2024-09-27	21.200	21.400	21.200	21.300	21.300	179,446
2024-09-26	21.300	21.350	21.000	21.100	21.100	112,732
2024-09-25	21.050	21.400	21.050	21.250	21.250	257,146
2024-09-24	21.000	21.400	20.900	21.000	21.000	258,360
2024-09-23	21.500	21.500	20.700	21.150	21.150	548,936
2024-09-20	21.600	22.150	20.850	21.600	21.600	1,373,784
2024-09-19	22.250	22.300	22.100	22.250	22.250	149,001
2024-09-18	22.050	22.350	21.900	22.250	22.250	278,442
2024-09-16	21.800	22.050	21.800	22.000	22.000	88,719
2024-09-13	21.700	22.100	21.700	22.000	22.000	224,738
2024-09-12	21.600	22.100	21.600	21.750	21.750	162,048
2024-09-11	21.350	21.600	21.200	21.500	21.500	312,421
2024-09-10	21.050	21.300	20.950	21.200	21.200	230,287
2024-09-09	20.300	21.050	20.300	21.050	21.050	299,664
2024-09-06	20.850	20.950	20.400	20.800	20.800	224,085
2024-09-05	20.800	21.300	20.750	20.900	20.900	273,421
2024-09-04	21.300	21.300	20.500	20.650	20.650	764,150
2024-09-03	21.850	21.900	21.600	21.800	21.800	255,203
2024-09-02	22.500	22.500	21.800	21.800	21.800	302,253
2024-08-30	22.200	22.500	22.100	22.300	22.300	259,549
2024-08-29	22.000	22.250	21.850	22.050	22.050	182,004
2024-08-28	21.800	22.000	21.700	21.850	21.850	284,094
2024-08-27	21.700	22.000	21.700	21.900	21.900	172,806
2024-08-26	21.850	21.950	21.800	21.800	21.800	132,198
2024-08-23	22.050	22.100	21.750	21.800	21.800	351,938
2024-08-22	22.700	22.700	21.900	22.150	22.150	764,403
2024-08-21	22.700	23.000	21.950	22.500	22.500	500,578
2024-08-20	22.450	22.850	22.000	22.450	22.450	602,474
2024-08-19	21.900	22.550	21.450	22.450	22.450	400,412
2024-08-16	21.850	22.100	21.700	21.900	21.900	366,960
2024-08-15	21.550	21.800	21.450	21.600	21.600	283,250
2024-08-14	21.800	21.900	21.350	21.550	21.550	581,696
2024-08-13	22.200	22.250	21.600	21.750	21.750	426,775
2024-08-12	21.900	22.600	21.750	22.200	22.200	513,837
2024-08-09	21.250	22.050	21.250	21.600	21.600	889,403
2024-08-08	21.200	21.200	20.400	20.750	20.750	431,443
2024-08-07	20.950	21.550	20.800	21.300	21.300	807,620
2024-08-06	21.600	21.800	19.750	20.900	20.900	1,310,321
2024-08-05	23.550	23.550	21.600	21.600	21.600	1,251,912
2024-08-02	24.150	24.300	23.850	23.950	23.950	531,831

← NewerPage 9 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.