Founding Construction Development Corp. (TPE:5533)
Taiwan · Delayed Price · Currency is TWD 14.50
-0.15 (-1.02%)
Apr 20, 2026, 1:22 PM CST
TPE:5533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 14.65 | 14.65 | 14.45 | 14.55 | - | -0.68% | 1,000 |
| 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 | - | 153,250 |
| Mar 31, 2026 | 14.55 | 14.60 | 14.35 | 14.45 | 14.45 | -0.69% | 310,020 |
| 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 |
| Mar 17, 2026 | 14.30 | 14.35 | 14.20 | 14.30 | 14.30 | -0.35% | 374,956 |
| Mar 16, 2026 | 14.25 | 14.45 | 14.20 | 14.35 | 14.35 | 0.70% | 415,774 |
| Mar 13, 2026 | 14.15 | 14.30 | 14.15 | 14.25 | 14.25 | - | 119,265 |
| Mar 12, 2026 | 14.25 | 14.35 | 14.20 | 14.25 | 14.25 | - | 398,566 |
| Mar 11, 2026 | 14.15 | 14.35 | 14.15 | 14.25 | 14.25 | 0.71% | 223,635 |
| Mar 10, 2026 | 14.20 | 14.20 | 14.00 | 14.15 | 14.15 | 1.07% | 150,018 |
| Mar 9, 2026 | 14.15 | 14.20 | 14.00 | 14.00 | 14.00 | -2.10% | 461,000 |
| Mar 6, 2026 | 14.25 | 14.40 | 14.20 | 14.30 | 14.30 | - | 128,100 |
| Mar 5, 2026 | 14.40 | 14.40 | 14.25 | 14.30 | 14.30 | 0.35% | 105,141 |
| Mar 4, 2026 | 14.30 | 14.50 | 14.20 | 14.25 | 14.25 | -2.06% | 212,028 |
| Mar 3, 2026 | 14.45 | 14.60 | 14.40 | 14.55 | 14.55 | 0.34% | 74,441 |
| Mar 2, 2026 | 14.65 | 14.65 | 14.40 | 14.50 | 14.50 | -0.34% | 94,607 |
| Feb 26, 2026 | 14.45 | 14.55 | 14.35 | 14.55 | 14.55 | 0.69% | 115,967 |
| Feb 25, 2026 | 14.25 | 14.45 | 14.25 | 14.45 | 14.45 | 0.35% | 82,348 |
| Feb 24, 2026 | 14.45 | 14.50 | 14.35 | 14.40 | 14.40 | 0.70% | 191,224 |
| Feb 23, 2026 | 14.15 | 14.35 | 14.15 | 14.30 | 14.30 | - | 128,062 |
| 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 | - | 65,534 |
| 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 |