Founding Construction Development Corp. (TPE:5533)
Taiwan · Delayed Price · Currency is TWD 14.00
+0.05 (0.36%)
May 29, 2026, 1:18 PM CST
TPE:5533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 13.95 | 14.05 | 13.90 | 14.00 | 14.00 | 0.36% | 78,010 |
| May 28, 2026 | 14.00 | 14.00 | 13.80 | 13.95 | 13.95 | 0.72% | 39,419 |
| May 27, 2026 | 13.80 | 13.90 | 13.80 | 13.85 | 13.85 | -0.36% | 232,525 |
| May 26, 2026 | 13.85 | 13.90 | 13.75 | 13.90 | 13.90 | 0.36% | 70,570 |
| May 25, 2026 | 13.75 | 13.85 | 13.70 | 13.85 | 13.85 | - | 195,397 |
| May 22, 2026 | 13.85 | 13.90 | 13.75 | 13.85 | 13.85 | - | 86,200 |
| May 21, 2026 | 13.85 | 13.95 | 13.80 | 13.85 | 13.85 | - | 63,176 |
| May 20, 2026 | 13.85 | 13.85 | 13.75 | 13.85 | 13.85 | - | 79,059 |
| May 19, 2026 | 13.95 | 13.95 | 13.65 | 13.85 | 13.85 | - | 179,628 |
| May 18, 2026 | 13.85 | 13.90 | 13.80 | 13.85 | 13.85 | -0.36% | 73,149 |
| May 15, 2026 | 13.95 | 13.95 | 13.80 | 13.90 | 13.90 | -0.36% | 191,088 |
| May 14, 2026 | 14.00 | 14.10 | 13.95 | 13.95 | 13.95 | -0.71% | 105,363 |
| May 13, 2026 | 14.00 | 14.05 | 13.95 | 14.05 | 14.05 | 0.36% | 147,258 |
| May 12, 2026 | 14.05 | 14.05 | 13.95 | 14.00 | 14.00 | - | 142,705 |
| May 11, 2026 | 14.05 | 14.10 | 14.00 | 14.00 | 14.00 | -0.36% | 111,708 |
| May 8, 2026 | 14.25 | 14.25 | 14.00 | 14.05 | 14.05 | -0.71% | 177,082 |
| May 7, 2026 | 14.20 | 14.20 | 13.95 | 14.15 | 14.15 | -0.35% | 549,906 |
| May 6, 2026 | 14.15 | 14.20 | 14.05 | 14.20 | 14.20 | 0.35% | 115,068 |
| May 5, 2026 | 14.15 | 14.20 | 14.10 | 14.15 | 14.15 | - | 81,372 |
| May 4, 2026 | 14.25 | 14.25 | 14.15 | 14.15 | 14.15 | -1.05% | 61,411 |
| Apr 30, 2026 | 14.25 | 14.30 | 14.25 | 14.30 | 14.30 | -0.35% | 43,486 |
| Apr 29, 2026 | 14.35 | 14.35 | 14.20 | 14.35 | 14.35 | - | 178,037 |
| Apr 28, 2026 | 14.40 | 14.40 | 14.15 | 14.35 | 14.35 | -0.35% | 326,150 |
| Apr 27, 2026 | 14.40 | 14.40 | 14.20 | 14.40 | 14.40 | - | 201,230 |
| Apr 24, 2026 | 14.40 | 14.45 | 14.35 | 14.40 | 14.40 | -0.35% | 122,859 |
| Apr 23, 2026 | 14.55 | 14.55 | 14.35 | 14.45 | 14.45 | -1.03% | 306,781 |
| Apr 22, 2026 | 14.60 | 14.60 | 14.45 | 14.60 | 14.60 | 1.04% | 142,401 |
| Apr 21, 2026 | 14.55 | 14.60 | 14.45 | 14.45 | 14.45 | -0.69% | 158,861 |
| Apr 20, 2026 | 14.65 | 14.65 | 14.45 | 14.55 | 14.55 | -0.68% | 121,895 |
| Apr 17, 2026 | 14.75 | 14.75 | 14.45 | 14.65 | 14.65 | -0.68% | 326,347 |
| Apr 16, 2026 | 14.65 | 14.85 | 14.60 | 14.75 | 14.75 | 1.37% | 295,395 |
| Apr 15, 2026 | 14.55 | 14.65 | 14.50 | 14.55 | 14.55 | -0.34% | 111,138 |
| Apr 14, 2026 | 14.60 | 14.70 | 14.55 | 14.60 | 14.60 | 0.34% | 114,409 |
| Apr 13, 2026 | 14.55 | 14.60 | 14.45 | 14.55 | 14.55 | 0.69% | 174,639 |
| Apr 10, 2026 | 14.45 | 14.65 | 14.40 | 14.45 | 14.45 | - | 149,478 |
| Apr 9, 2026 | 14.40 | 14.55 | 14.40 | 14.45 | 14.45 | - | 57,242 |
| Apr 8, 2026 | 14.40 | 14.50 | 14.30 | 14.45 | 14.45 | 0.70% | 196,097 |
| Apr 7, 2026 | 14.40 | 14.50 | 14.35 | 14.35 | 14.35 | -0.35% | 83,703 |
| Apr 2, 2026 | 14.45 | 14.55 | 14.35 | 14.40 | 14.40 | -0.35% | 415,048 |
| Apr 1, 2026 | 14.50 | 14.70 | 14.40 | 14.45 | 14.45 | - | 153,310 |
| Mar 31, 2026 | 14.55 | 14.60 | 14.35 | 14.45 | 14.45 | -0.69% | 310,120 |
| Mar 30, 2026 | 14.50 | 14.70 | 14.45 | 14.55 | 14.55 | -0.34% | 281,161 |
| Mar 27, 2026 | 14.35 | 14.70 | 14.30 | 14.60 | 14.60 | 1.04% | 253,035 |
| Mar 26, 2026 | 14.40 | 14.55 | 14.40 | 14.45 | 14.45 | 0.35% | 96,294 |
| Mar 25, 2026 | 14.45 | 14.55 | 14.35 | 14.40 | 14.40 | 0.35% | 129,339 |
| Mar 24, 2026 | 14.35 | 14.35 | 14.20 | 14.35 | 14.35 | - | 302,300 |
| Mar 23, 2026 | 14.35 | 14.70 | 14.20 | 14.35 | 14.35 | -0.69% | 323,855 |
| Mar 20, 2026 | 14.30 | 14.50 | 14.25 | 14.45 | 14.45 | 1.76% | 190,625 |
| Mar 19, 2026 | 14.25 | 14.35 | 14.15 | 14.20 | 14.20 | -1.05% | 204,858 |
| Mar 18, 2026 | 14.35 | 14.35 | 14.25 | 14.35 | 14.35 | 0.35% | 170,347 |