Founding Construction Development Corp. (TPE:5533)
Taiwan · Delayed Price · Currency is TWD 14.00
+0.05 (0.36%)
Aug 26, 2026, 1:30 PM CST
TPE:5533 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 66,000 |
| Aug 24, 2026 | 14.00 | 14.00 | 13.90 | 13.95 | 13.95 | -0.36% | 86,689 |
| Aug 21, 2026 | 13.95 | 14.00 | 13.90 | 14.00 | 14.00 | 0.36% | 100,000 |
| Aug 20, 2026 | 13.90 | 14.00 | 13.85 | 13.95 | 13.95 | 0.72% | 195,421 |
| Aug 19, 2026 | 13.80 | 13.90 | 13.80 | 13.85 | 13.85 | - | 168,084 |
| Aug 18, 2026 | 13.90 | 13.95 | 13.80 | 13.85 | 13.85 | -1.07% | 82,174 |
| Aug 17, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 1.08% | 74,319 |
| Aug 14, 2026 | 13.85 | 13.95 | 13.80 | 13.85 | 13.85 | -0.72% | 104,814 |
| Aug 13, 2026 | 14.00 | 14.00 | 13.80 | 13.95 | 13.95 | 0.36% | 266,008 |
| Aug 12, 2026 | 13.80 | 13.95 | 13.80 | 13.90 | 13.90 | -0.36% | 170,618 |
| Aug 11, 2026 | 13.95 | 13.95 | 13.75 | 13.95 | 13.95 | -0.36% | 109,999 |
| Aug 10, 2026 | 13.80 | 14.00 | 13.75 | 14.00 | 14.00 | 0.72% | 169,285 |
| Aug 7, 2026 | 13.90 | 14.10 | 13.75 | 13.90 | 13.90 | -0.71% | 312,467 |
| Aug 6, 2026 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | 0.36% | 152,535 |
| Aug 5, 2026 | 13.95 | 13.95 | 13.80 | 13.95 | 13.95 | - | 132,363 |
| Aug 4, 2026 | 13.95 | 13.95 | 13.90 | 13.95 | 13.95 | -0.36% | 86,184 |
| Aug 3, 2026 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | -1.75% | 185,179 |
| Jul 31, 2026 | 14.20 | 14.35 | 14.10 | 14.25 | 14.25 | -0.35% | 117,830 |
| Jul 30, 2026 | 14.30 | 14.30 | 14.10 | 14.30 | 14.30 | - | 135,100 |
| Jul 29, 2026 | 14.35 | 14.35 | 14.05 | 14.30 | 14.30 | - | 244,875 |
| Jul 28, 2026 | 14.25 | 14.30 | 14.10 | 14.30 | 14.30 | - | 95,811 |
| Jul 27, 2026 | 14.30 | 14.30 | 14.25 | 14.30 | 14.30 | - | 113,731 |
| Jul 24, 2026 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | - | 117,946 |
| Jul 23, 2026 | 14.10 | 14.30 | 14.00 | 14.30 | 14.30 | 0.70% | 133,013 |
| Jul 22, 2026 | 14.20 | 14.20 | 14.05 | 14.20 | 14.20 | - | 118,780 |
| Jul 21, 2026 | 14.00 | 14.20 | 13.95 | 14.20 | 14.20 | 0.71% | 102,103 |
| Jul 20, 2026 | 14.10 | 14.10 | 13.90 | 14.10 | 14.10 | 1.08% | 142,687 |
| Jul 17, 2026 | 14.00 | 14.05 | 13.75 | 13.95 | 13.95 | 1.09% | 351,902 |
| Jul 16, 2026 | 13.80 | 14.10 | 13.70 | 13.80 | 13.80 | - | 105,263 |
| Jul 15, 2026 | 13.60 | 13.90 | 13.60 | 13.80 | 13.80 | 1.47% | 371,594 |
| Jul 14, 2026 | 13.65 | 13.65 | 13.50 | 13.60 | 13.60 | 0.37% | 280,810 |
| Jul 13, 2026 | 13.55 | 13.65 | 13.45 | 13.55 | 13.55 | - | 204,987 |
| Jul 9, 2026 | 13.60 | 13.60 | 13.50 | 13.55 | 13.55 | 0.37% | 268,982 |
| Jul 8, 2026 | 14.20 | 14.20 | 14.05 | 14.10 | 13.50 | -0.70% | 519,523 |
| Jul 7, 2026 | 14.25 | 14.25 | 14.10 | 14.20 | 13.60 | - | 157,434 |
| Jul 6, 2026 | 14.25 | 14.30 | 14.15 | 14.20 | 13.60 | - | 78,889 |
| Jul 3, 2026 | 14.05 | 14.20 | 14.05 | 14.20 | 13.60 | 1.43% | 143,221 |
| Jul 2, 2026 | 14.00 | 14.10 | 13.95 | 14.00 | 13.40 | - | 82,633 |
| Jul 1, 2026 | 14.05 | 14.05 | 13.90 | 14.00 | 13.40 | -0.36% | 166,591 |
| Jun 30, 2026 | 14.00 | 14.05 | 13.95 | 14.05 | 13.45 | 0.36% | 234,123 |
| Jun 29, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 13.40 | 0.72% | 175,348 |
| Jun 26, 2026 | 13.90 | 13.95 | 13.85 | 13.90 | 13.31 | -0.36% | 211,931 |
| Jun 25, 2026 | 14.05 | 14.05 | 13.90 | 13.95 | 13.36 | - | 132,550 |
| Jun 24, 2026 | 13.90 | 14.00 | 13.90 | 13.95 | 13.36 | - | 72,464 |
| Jun 23, 2026 | 14.10 | 14.10 | 13.90 | 13.95 | 13.36 | - | 52,395 |
| Jun 22, 2026 | 14.05 | 14.05 | 13.80 | 13.95 | 13.36 | -0.36% | 290,811 |
| Jun 18, 2026 | 14.10 | 14.10 | 13.95 | 14.00 | 13.40 | -0.71% | 283,606 |
| Jun 17, 2026 | 14.05 | 14.10 | 13.95 | 14.10 | 13.50 | 0.36% | 141,342 |
| Jun 16, 2026 | 14.10 | 14.20 | 14.05 | 14.05 | 13.45 | -0.35% | 107,140 |
| Jun 15, 2026 | 14.25 | 14.25 | 13.95 | 14.10 | 13.50 | -0.35% | 196,672 |