Fong-Chien Construction Co.,LTD. (TPEX:5523)
Taiwan · Delayed Price · Currency is TWD 30.00
+0.05 (0.17%)
Oct 31, 2025, 1:30 PM CST
TPEX:5523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 29.85 | 30.00 | 29.85 | 30.00 | 30.00 | 0.17% | 26,000 |
| Oct 30, 2025 | 29.90 | 29.95 | 29.90 | 29.95 | 29.95 | -0.17% | 7,000 |
| Oct 29, 2025 | 29.90 | 30.00 | 29.85 | 30.00 | 30.00 | - | 13,314 |
| Oct 28, 2025 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | - | 76,308 |
| Oct 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 9,615 |
| Oct 23, 2025 | 29.85 | 30.00 | 29.85 | 30.00 | 30.00 | - | 14,000 |
| Oct 22, 2025 | 29.95 | 30.00 | 29.95 | 30.00 | 30.00 | - | 11,458 |
| Oct 21, 2025 | 29.85 | 30.00 | 29.85 | 30.00 | 30.00 | - | 19,458 |
| Oct 20, 2025 | 29.85 | 30.00 | 29.85 | 30.00 | 30.00 | 0.17% | 25,060 |
| Oct 17, 2025 | 29.90 | 29.95 | 29.85 | 29.95 | 29.95 | -0.17% | 41,000 |
| Oct 16, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.17% | 40,570 |
| Oct 15, 2025 | 29.90 | 29.95 | 29.90 | 29.95 | 29.95 | -0.17% | 16,292 |
| Oct 14, 2025 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | 0.17% | 18,282 |
| Oct 13, 2025 | 29.75 | 29.95 | 29.75 | 29.95 | 29.95 | -0.17% | 26,001 |
| Oct 9, 2025 | 30.00 | 30.00 | 29.85 | 30.00 | 30.00 | - | 24,772 |
| Oct 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 7, 2025 | 29.85 | 30.00 | 29.80 | 30.00 | 30.00 | 0.50% | 22,000 |
| Oct 3, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.50% | 4,150 |
| Oct 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 5,000 |
| Oct 1, 2025 | 29.90 | 30.00 | 29.40 | 30.00 | 30.00 | - | 41,357 |
| Sep 30, 2025 | 29.85 | 30.00 | 29.85 | 30.00 | 30.00 | - | 9,000 |
| Sep 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 26, 2025 | 29.85 | 30.00 | 29.85 | 30.00 | 30.00 | - | 41,000 |
| Sep 25, 2025 | 29.90 | 30.00 | 29.85 | 30.00 | 30.00 | - | 24,529 |
| Sep 24, 2025 | 29.90 | 30.00 | 29.90 | 30.00 | 30.00 | - | 15,000 |
| Sep 23, 2025 | 29.90 | 30.00 | 29.90 | 30.00 | 30.00 | -0.33% | 23,481 |
| Sep 22, 2025 | 29.90 | 30.10 | 29.90 | 30.10 | 30.10 | 0.17% | 14,143 |
| Sep 19, 2025 | 30.55 | 30.55 | 30.05 | 30.05 | 30.05 | - | 11,000 |
| Sep 18, 2025 | 29.85 | 30.05 | 29.85 | 30.05 | 30.05 | 0.17% | 37,000 |
| Sep 17, 2025 | 29.95 | 30.00 | 29.95 | 30.00 | 30.00 | - | 6,292 |
| Sep 16, 2025 | 29.95 | 30.00 | 29.95 | 30.00 | 30.00 | - | 18,955 |
| Sep 15, 2025 | 30.00 | 30.15 | 30.00 | 30.00 | 30.00 | -0.50% | 12,200 |
| Sep 12, 2025 | 30.00 | 30.20 | 30.00 | 30.15 | 30.15 | - | 15,000 |
| Sep 11, 2025 | 30.00 | 30.15 | 29.80 | 30.15 | 30.15 | - | 50,565 |
| Sep 10, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - | 7,011 |
| Sep 9, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.17% | 3,141 |
| Sep 8, 2025 | 30.00 | 30.20 | 30.00 | 30.10 | 30.10 | 0.17% | 65,891 |
| Sep 5, 2025 | 30.10 | 30.10 | 30.00 | 30.05 | 30.05 | - | 16,530 |
| Sep 4, 2025 | 29.90 | 30.05 | 29.90 | 30.05 | 30.05 | 0.17% | 57,045 |
| Sep 3, 2025 | 29.90 | 30.00 | 29.90 | 30.00 | 30.00 | - | 67,051 |
| Sep 2, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.17% | 108,000 |
| Sep 1, 2025 | 29.90 | 29.95 | 29.75 | 29.95 | 29.95 | 0.17% | 89,269 |
| Aug 29, 2025 | 29.85 | 29.90 | 29.85 | 29.90 | 29.90 | -0.17% | 28,059 |
| Aug 28, 2025 | 29.85 | 29.95 | 29.85 | 29.95 | 29.95 | - | 27,594 |
| Aug 27, 2025 | 29.90 | 29.95 | 29.85 | 29.95 | 29.95 | - | 34,050 |
| Aug 26, 2025 | 29.90 | 29.95 | 29.80 | 29.95 | 29.95 | - | 40,050 |
| Aug 25, 2025 | 29.80 | 29.95 | 29.75 | 29.95 | 29.95 | - | 67,000 |
| Aug 22, 2025 | 29.90 | 29.95 | 29.90 | 29.95 | 29.95 | - | 25,775 |
| Aug 21, 2025 | 29.75 | 29.95 | 29.75 | 29.95 | 29.95 | - | 52,047 |
| Aug 20, 2025 | 29.75 | 29.95 | 29.70 | 29.95 | 29.95 | - | 73,013 |