Founding Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	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
2026-09-18	14.000	14.250	14.000	14.150	14.150	330,000
2026-09-17	13.900	13.950	13.850	13.900	13.900	159,000
2026-09-16	13.950	14.000	13.800	13.900	13.900	215,000
2026-09-15	13.750	13.900	13.750	13.850	13.850	119,000
2026-09-14	13.800	13.900	13.750	13.800	13.800	144,000
2026-09-11	13.800	13.900	13.750	13.900	13.900	134,000
2026-09-10	13.850	13.900	13.800	13.900	13.900	219,000
2026-09-09	13.900	13.950	13.900	13.950	13.950	124,000
2026-09-08	14.000	14.000	13.650	13.900	13.900	128,000
2026-09-07	14.000	14.000	13.850	13.900	13.900	70,000
2026-09-04	13.900	13.950	13.900	13.950	13.950	109,000
2026-09-03	13.950	13.950	13.800	13.900	13.900	101,908
2026-09-02	13.900	14.000	13.900	13.950	13.950	66,000
2026-09-01	13.850	14.000	13.850	13.950	13.950	78,000
2026-08-31	13.900	13.950	13.850	13.950	13.950	25,000
2026-08-28	13.950	14.000	13.900	13.950	13.950	114,090
2026-08-27	14.000	14.000	13.900	13.900	13.900	143,236
2026-08-26	13.950	14.000	13.900	14.000	14.000	53,000
2026-08-25	13.950	13.950	13.950	13.950	13.950	66,000
2026-08-24	14.000	14.000	13.900	13.950	13.950	86,000
2026-08-21	13.950	14.000	13.900	14.000	14.000	100,000
2026-08-20	13.900	14.000	13.850	13.950	13.950	194,000
2026-08-19	13.800	13.900	13.800	13.850	13.850	167,999
2026-08-18	13.900	13.950	13.800	13.850	13.850	82,159
2026-08-17	13.800	14.000	13.800	14.000	14.000	74,000
2026-08-14	13.850	13.950	13.800	13.850	13.850	104,356
2026-08-13	14.000	14.000	13.800	13.950	13.950	266,008
2026-08-12	13.800	13.950	13.800	13.900	13.900	170,000
2026-08-11	13.950	13.950	13.750	13.950	13.950	109,000
2026-08-10	13.800	14.000	13.750	14.000	14.000	168,000
2026-08-07	13.900	14.100	13.750	13.900	13.900	310,951
2026-08-06	13.900	14.000	13.800	14.000	14.000	152,000
2026-08-05	13.950	13.950	13.800	13.950	13.950	129,000
2026-08-04	13.950	13.950	13.900	13.950	13.950	86,100
2026-08-03	14.200	14.200	13.900	14.000	14.000	184,020
2026-07-31	14.200	14.350	14.100	14.250	14.250	117,000
2026-07-30	14.300	14.300	14.100	14.300	14.300	135,000
2026-07-29	14.350	14.350	14.050	14.300	14.300	244,000
2026-07-28	14.250	14.300	14.100	14.300	14.300	95,000
2026-07-27	14.300	14.300	14.250	14.300	14.300	113,000
2026-07-24	14.200	14.300	14.100	14.300	14.300	117,000
2026-07-23	14.100	14.300	14.000	14.300	14.300	132,110

Page 1 of 2 · 63 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.