Founding Construction Development Corp. (TPE:5533)
Taiwan · Delayed Price · Currency is TWD 14.30
+0.15 (1.06%)
At close: Feb 11, 2026
TPE:5533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 14.15 | 14.30 | 14.10 | 14.30 | 14.30 | 1.06% | 114,203 |
| Feb 10, 2026 | 14.15 | 14.25 | 14.05 | 14.15 | 14.15 | - | 247,603 |
| Feb 9, 2026 | 14.30 | 14.30 | 14.10 | 14.15 | 14.15 | - | 134,231 |
| Feb 6, 2026 | 14.20 | 14.25 | 14.10 | 14.15 | 14.15 | -0.70% | 122,766 |
| Feb 5, 2026 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | - | 70,505 |
| Feb 4, 2026 | 14.25 | 14.30 | 14.20 | 14.25 | 14.25 | 0.35% | 51,462 |
| Feb 3, 2026 | 14.30 | 14.35 | 14.20 | 14.20 | 14.20 | - | 65,421 |
| Feb 2, 2026 | 14.25 | 14.30 | 14.15 | 14.20 | 14.20 | -0.70% | 70,317 |
| Jan 30, 2026 | 14.25 | 14.35 | 14.20 | 14.30 | 14.30 | -0.35% | 60,003 |
| Jan 29, 2026 | 14.25 | 14.35 | 14.20 | 14.35 | 14.35 | - | 96,003 |
| Jan 28, 2026 | 14.30 | 14.35 | 14.25 | 14.35 | 14.35 | 0.35% | 150,048 |
| Jan 27, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | - | 85,913 |
| Jan 26, 2026 | 14.35 | 14.40 | 14.10 | 14.30 | 14.30 | 0.35% | 282,116 |
| Jan 23, 2026 | 14.25 | 14.30 | 14.10 | 14.25 | 14.25 | 0.71% | 281,362 |
| Jan 22, 2026 | 14.15 | 14.20 | 14.10 | 14.15 | 14.15 | -0.35% | 293,960 |
| Jan 21, 2026 | 14.25 | 14.25 | 14.05 | 14.20 | 14.20 | - | 404,308 |
| Jan 20, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | 107,154 |
| Jan 19, 2026 | 14.30 | 14.35 | 14.20 | 14.30 | 14.30 | - | 178,320 |
| Jan 16, 2026 | 14.25 | 14.30 | 14.20 | 14.30 | 14.30 | - | 194,692 |
| Jan 15, 2026 | 14.25 | 14.30 | 14.20 | 14.30 | 14.30 | 0.35% | 143,161 |
| Jan 14, 2026 | 14.30 | 14.30 | 14.20 | 14.25 | 14.25 | - | 128,288 |
| Jan 13, 2026 | 14.30 | 14.30 | 14.15 | 14.25 | 14.25 | - | 245,297 |
| Jan 12, 2026 | 14.25 | 14.30 | 14.20 | 14.25 | 14.25 | - | 154,140 |
| Jan 9, 2026 | 14.20 | 14.30 | 14.20 | 14.25 | 14.25 | 0.35% | 100,030 |
| Jan 8, 2026 | 14.25 | 14.30 | 14.15 | 14.20 | 14.20 | -0.35% | 204,599 |
| Jan 7, 2026 | 14.35 | 14.35 | 14.15 | 14.25 | 14.25 | -0.70% | 389,681 |
| Jan 6, 2026 | 14.35 | 14.40 | 14.20 | 14.35 | 14.35 | - | 233,313 |
| Jan 5, 2026 | 14.50 | 14.55 | 14.25 | 14.35 | 14.35 | -0.69% | 183,197 |
| Jan 2, 2026 | 14.50 | 14.60 | 14.45 | 14.45 | 14.45 | -0.34% | 96,964 |
| Dec 31, 2025 | 14.55 | 14.55 | 14.45 | 14.50 | 14.50 | -0.34% | 97,329 |
| Dec 30, 2025 | 14.50 | 14.60 | 14.50 | 14.55 | 14.55 | -0.68% | 170,071 |
| Dec 29, 2025 | 14.80 | 14.80 | 14.55 | 14.65 | 14.65 | -1.01% | 200,700 |
| Dec 26, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 2.42% | 300,496 |
| Dec 24, 2025 | 14.40 | 14.55 | 14.30 | 14.45 | 14.45 | 1.40% | 139,696 |
| Dec 23, 2025 | 14.30 | 14.35 | 14.25 | 14.25 | 14.25 | -0.35% | 106,803 |
| Dec 22, 2025 | 14.35 | 14.35 | 14.30 | 14.30 | 14.30 | - | 27,243 |
| Dec 19, 2025 | 14.20 | 14.35 | 14.20 | 14.30 | 14.30 | 0.70% | 38,724 |
| Dec 18, 2025 | 14.35 | 14.35 | 14.20 | 14.20 | 14.20 | - | 81,030 |
| Dec 17, 2025 | 14.25 | 14.35 | 14.20 | 14.20 | 14.20 | -0.35% | 113,102 |
| Dec 16, 2025 | 14.25 | 14.30 | 14.20 | 14.25 | 14.25 | -0.35% | 84,228 |
| Dec 15, 2025 | 14.35 | 14.40 | 14.30 | 14.30 | 14.30 | -0.35% | 149,080 |
| Dec 12, 2025 | 14.40 | 14.40 | 14.35 | 14.35 | 14.35 | - | 29,000 |
| Dec 11, 2025 | 14.40 | 14.40 | 14.30 | 14.35 | 14.35 | -0.35% | 55,373 |
| Dec 10, 2025 | 14.35 | 14.45 | 14.30 | 14.40 | 14.40 | 0.35% | 58,821 |
| Dec 9, 2025 | 14.40 | 14.45 | 14.35 | 14.35 | 14.35 | -0.69% | 48,077 |
| Dec 8, 2025 | 14.40 | 14.45 | 14.35 | 14.45 | 14.45 | 0.35% | 116,287 |
| Dec 5, 2025 | 14.45 | 14.45 | 14.35 | 14.40 | 14.40 | 0.35% | 60,413 |
| Dec 4, 2025 | 14.40 | 14.45 | 14.35 | 14.35 | 14.35 | -0.35% | 56,966 |
| Dec 3, 2025 | 14.35 | 14.45 | 14.35 | 14.40 | 14.40 | -0.35% | 81,360 |
| Dec 2, 2025 | 14.50 | 14.50 | 14.40 | 14.45 | 14.45 | - | 50,199 |