Founding Construction Development Corp. (TPE:5533)
Taiwan · Delayed Price · Currency is TWD 14.05
+0.15 (1.08%)
Oct 8, 2026, 1:30 PM CST
TPE:5533 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 14.00 | 14.05 | 13.90 | 14.05 | 14.05 | 1.08% | 42,001 |
| Oct 7, 2026 | 13.85 | 14.05 | 13.85 | 13.90 | 13.90 | - | 70,472 |
| Oct 6, 2026 | 13.90 | 13.95 | 13.90 | 13.90 | 13.90 | 0.36% | 151,693 |
| Oct 5, 2026 | 13.90 | 13.95 | 13.85 | 13.85 | 13.85 | -0.36% | 161,249 |
| Oct 2, 2026 | 13.80 | 13.95 | 13.80 | 13.90 | 13.90 | - | 55,213 |
| Oct 1, 2026 | 13.85 | 13.95 | 13.80 | 13.90 | 13.90 | -0.36% | 100,100 |
| Sep 30, 2026 | 13.85 | 13.95 | 13.80 | 13.95 | 13.95 | 0.72% | 48,000 |
| Sep 29, 2026 | 13.95 | 13.95 | 13.85 | 13.85 | 13.85 | -0.36% | 22,277 |
| Sep 24, 2026 | 14.00 | 14.05 | 13.80 | 13.90 | 13.90 | -1.07% | 122,890 |
| Sep 23, 2026 | 14.20 | 14.20 | 14.00 | 14.05 | 14.05 | -0.35% | 13,500 |
| Sep 22, 2026 | 14.25 | 14.25 | 14.05 | 14.10 | 14.10 | -0.70% | 74,425 |
| Sep 21, 2026 | 14.15 | 14.20 | 14.10 | 14.20 | 14.20 | 0.35% | 14,176 |
| Sep 18, 2026 | 14.00 | 14.25 | 14.00 | 14.15 | 14.15 | 1.80% | 330,107 |
| Sep 17, 2026 | 13.90 | 13.95 | 13.85 | 13.90 | 13.90 | - | 159,395 |
| Sep 16, 2026 | 13.95 | 14.00 | 13.80 | 13.90 | 13.90 | 0.36% | 215,429 |
| Sep 15, 2026 | 13.75 | 13.90 | 13.75 | 13.85 | 13.85 | 0.36% | 119,460 |
| Sep 14, 2026 | 13.80 | 13.90 | 13.75 | 13.80 | 13.80 | -0.72% | 145,208 |
| Sep 11, 2026 | 13.80 | 13.90 | 13.75 | 13.90 | 13.90 | - | 134,000 |
| Sep 10, 2026 | 13.85 | 13.90 | 13.80 | 13.90 | 13.90 | -0.36% | 219,815 |
| Sep 9, 2026 | 13.90 | 13.95 | 13.90 | 13.95 | 13.95 | 0.36% | 125,295 |
| Sep 8, 2026 | 14.00 | 14.00 | 13.65 | 13.90 | 13.90 | - | 128,830 |
| Sep 7, 2026 | 14.00 | 14.00 | 13.85 | 13.90 | 13.90 | -0.36% | 70,125 |
| Sep 4, 2026 | 13.90 | 13.95 | 13.90 | 13.95 | 13.95 | 0.36% | 109,303 |
| Sep 3, 2026 | 13.95 | 13.95 | 13.80 | 13.90 | 13.90 | -0.36% | 102,054 |
| Sep 2, 2026 | 13.90 | 14.00 | 13.90 | 13.95 | 13.95 | - | 66,000 |
| Sep 1, 2026 | 13.85 | 14.00 | 13.85 | 13.95 | 13.95 | - | 78,358 |
| Aug 31, 2026 | 13.90 | 13.95 | 13.85 | 13.95 | 13.95 | - | 25,240 |
| Aug 28, 2026 | 13.95 | 14.00 | 13.90 | 13.95 | 13.95 | 0.36% | 114,970 |
| Aug 27, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 143,472 |
| Aug 26, 2026 | 13.95 | 14.00 | 13.90 | 14.00 | 14.00 | 0.36% | 53,426 |
| 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 |