Fong-Chien Construction Co.,LTD. (TPEX:5523)
Taiwan · Delayed Price · Currency is TWD 30.00
-0.20 (-0.66%)
Jan 22, 2026, 1:01 PM CST
TPEX:5523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 30.05 | 30.20 | 29.95 | 30.20 | 30.20 | - | 146,248 |
| Jan 20, 2026 | 30.05 | 30.20 | 30.00 | 30.20 | 30.20 | - | 72,165 |
| Jan 19, 2026 | 30.05 | 30.20 | 30.00 | 30.20 | 30.20 | - | 122,492 |
| Jan 16, 2026 | 30.10 | 30.20 | 30.00 | 30.20 | 30.20 | -0.17% | 120,015 |
| Jan 15, 2026 | 30.10 | 30.25 | 30.10 | 30.25 | 30.25 | - | 51,101 |
| Jan 14, 2026 | 30.10 | 30.25 | 30.05 | 30.25 | 30.25 | - | 70,000 |
| Jan 13, 2026 | 30.10 | 30.25 | 30.10 | 30.25 | 30.25 | - | 41,219 |
| Jan 12, 2026 | 30.10 | 30.25 | 30.00 | 30.25 | 30.25 | -0.17% | 95,171 |
| Jan 9, 2026 | 30.05 | 30.30 | 30.00 | 30.30 | 30.30 | 0.17% | 53,009 |
| Jan 8, 2026 | 30.05 | 30.25 | 30.00 | 30.25 | 30.25 | - | 52,461 |
| Jan 7, 2026 | 30.05 | 30.25 | 30.00 | 30.25 | 30.25 | - | 43,172 |
| Jan 6, 2026 | 30.05 | 30.25 | 29.90 | 30.25 | 30.25 | - | 54,513 |
| Jan 5, 2026 | 30.10 | 30.25 | 29.40 | 30.25 | 30.25 | -0.33% | 220,688 |
| Jan 2, 2026 | 30.00 | 30.35 | 29.15 | 30.35 | 30.35 | - | 52,041 |
| Dec 31, 2025 | 30.55 | 30.55 | 30.20 | 30.35 | 30.35 | 0.17% | 11,500 |
| Dec 30, 2025 | 30.20 | 30.60 | 30.20 | 30.30 | 30.30 | - | 18,000 |
| Dec 24, 2025 | 30.35 | 30.65 | 30.30 | 30.30 | 30.30 | -0.66% | 19,062 |
| Dec 23, 2025 | 30.45 | 30.50 | 30.45 | 30.50 | 30.50 | 0.16% | 9,160 |
| Dec 22, 2025 | 30.25 | 30.45 | 30.25 | 30.45 | 30.45 | 0.16% | 8,260 |
| Dec 19, 2025 | 30.25 | 30.40 | 30.20 | 30.40 | 30.40 | 0.16% | 30,266 |
| Dec 18, 2025 | 30.50 | 30.50 | 30.25 | 30.35 | 30.35 | -0.16% | 41,654 |
| Dec 17, 2025 | 30.25 | 30.40 | 30.25 | 30.40 | 30.40 | - | 15,091 |
| Dec 16, 2025 | 30.45 | 30.45 | 30.25 | 30.40 | 30.40 | - | 11,031 |
| Dec 15, 2025 | 30.60 | 30.60 | 30.25 | 30.40 | 30.40 | - | 11,135 |
| Dec 12, 2025 | 30.35 | 30.45 | 30.15 | 30.40 | 30.40 | 0.33% | 14,321 |
| Dec 11, 2025 | 30.10 | 30.30 | 30.05 | 30.30 | 30.30 | -0.16% | 61,157 |
| Dec 10, 2025 | 30.15 | 30.35 | 30.10 | 30.35 | 30.35 | - | 21,352 |
| Dec 9, 2025 | 30.30 | 30.35 | 30.15 | 30.35 | 30.35 | - | 50,336 |
| Dec 8, 2025 | 29.80 | 30.35 | 29.80 | 30.35 | 30.35 | 1.34% | 40,052 |
| Dec 5, 2025 | 29.85 | 29.95 | 29.85 | 29.95 | 29.95 | - | 13,000 |
| Dec 4, 2025 | 29.80 | 29.95 | 29.80 | 29.95 | 29.95 | - | 47,000 |
| Dec 3, 2025 | 29.85 | 29.95 | 29.85 | 29.95 | 29.95 | - | 6,255 |
| Dec 2, 2025 | 29.80 | 29.95 | 29.80 | 29.95 | 29.95 | - | 75,000 |
| Dec 1, 2025 | 29.80 | 29.95 | 29.80 | 29.95 | 29.95 | - | 28,506 |
| Nov 28, 2025 | 29.80 | 29.95 | 29.80 | 29.95 | 29.95 | - | 41,080 |
| Nov 27, 2025 | 29.90 | 29.95 | 29.80 | 29.95 | 29.95 | 0.17% | 94,777 |
| Nov 26, 2025 | 29.85 | 29.90 | 29.85 | 29.90 | 29.90 | - | 3,073 |
| Nov 25, 2025 | 29.80 | 29.90 | 29.80 | 29.90 | 29.90 | - | 20,002 |
| Nov 24, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 3,000 |
| Nov 21, 2025 | 29.80 | 29.90 | 29.75 | 29.90 | 29.90 | - | 21,804 |
| Nov 20, 2025 | 29.80 | 29.90 | 29.80 | 29.90 | 29.90 | -0.17% | 13,000 |
| Nov 19, 2025 | 29.90 | 29.95 | 29.80 | 29.95 | 29.95 | - | 30,604 |
| Nov 18, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | 9,000 |
| Nov 17, 2025 | 29.85 | 29.95 | 29.80 | 29.95 | 29.95 | - | 53,000 |
| Nov 14, 2025 | 29.85 | 29.95 | 29.80 | 29.95 | 29.95 | 0.17% | 38,080 |
| Nov 13, 2025 | 29.80 | 29.95 | 29.75 | 29.90 | 29.90 | -0.17% | 63,000 |
| Nov 12, 2025 | 29.85 | 29.95 | 29.80 | 29.95 | 29.95 | -0.17% | 92,000 |
| Nov 11, 2025 | 29.85 | 30.00 | 29.85 | 30.00 | 30.00 | - | 38,000 |
| Nov 10, 2025 | 29.85 | 30.00 | 29.85 | 30.00 | 30.00 | - | 35,178 |
| Nov 7, 2025 | 29.90 | 30.00 | 29.85 | 30.00 | 30.00 | - | 23,861 |