Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 5533.TW stock page

Founding Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.850	13.900	13.850	13.900	13.900	118,000
2026-10-19	13.900	13.950	13.800	13.900	13.900	80,055
2026-10-16	13.900	13.950	13.850	13.850	13.850	169,195
2026-10-15	13.950	13.950	13.800	13.850	13.850	306,000
2026-10-14	14.000	14.000	13.900	13.950	13.950	82,586
2026-10-13	13.850	14.000	13.850	14.000	14.000	131,100
2026-10-12	13.900	14.000	13.900	14.000	14.000	26,000
2026-10-08	14.000	14.050	13.900	14.050	14.050	42,000
2026-10-07	13.850	14.050	13.850	13.900	13.900	70,470
2026-10-06	13.900	13.950	13.900	13.900	13.900	150,776
2026-10-05	13.900	13.950	13.850	13.850	13.850	160,000
2026-10-02	13.800	13.950	13.800	13.900	13.900	55,000
2026-10-01	13.850	13.950	13.800	13.900	13.900	100,000
2026-09-30	13.850	13.950	13.800	13.950	13.950	48,000
2026-09-29	13.950	13.950	13.850	13.850	13.850	22,000
2026-09-24	14.000	14.050	13.800	13.900	13.900	122,067
2026-09-23	14.200	14.200	14.000	14.050	14.050	13,000
2026-09-22	14.250	14.250	14.050	14.100	14.100	74,025
2026-09-21	14.150	14.200	14.100	14.200	14.200	14,000

Page 1 of 1 · 19 trading days

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.