Fong-Chien Construction Co.,LTD. (TPEX:5523)
Taiwan · Delayed Price · Currency is TWD 30.05
0.00 (0.00%)
Sep 5, 2025, 1:30 PM CST
TPEX:5523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.10 | 30.10 | 30.00 | 30.05 | 30.05 | - | 16,368 |
| 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 |
| Aug 19, 2025 | 29.75 | 29.95 | 29.75 | 29.95 | 29.95 | - | 25,000 |
| Aug 18, 2025 | 29.80 | 29.95 | 29.65 | 29.95 | 29.95 | - | 78,859 |
| Aug 15, 2025 | 29.80 | 29.95 | 29.75 | 29.95 | 29.95 | - | 84,020 |
| Aug 14, 2025 | 29.80 | 29.95 | 29.80 | 29.95 | 29.95 | -0.17% | 39,515 |
| Aug 13, 2025 | 29.90 | 30.00 | 29.75 | 30.00 | 30.00 | 0.33% | 59,254 |
| Aug 12, 2025 | 29.90 | 29.95 | 29.75 | 29.90 | 29.90 | -0.17% | 12,200 |
| Aug 11, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | 3,720 |
| Aug 8, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | 9,000 |
| Aug 7, 2025 | 29.75 | 29.95 | 29.75 | 29.95 | 29.95 | - | 25,100 |
| Aug 6, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | 18,000 |
| Aug 5, 2025 | 29.80 | 29.95 | 29.80 | 29.95 | 29.95 | 0.17% | 51,027 |
| Aug 4, 2025 | 29.80 | 29.90 | 29.75 | 29.90 | 29.90 | - | 12,068 |
| Aug 1, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 16,514 |
| Jul 31, 2025 | 29.80 | 29.90 | 29.80 | 29.90 | 29.90 | - | 20,000 |
| Jul 30, 2025 | 29.70 | 29.90 | 29.60 | 29.90 | 29.90 | - | 69,000 |
| Jul 29, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 7,000 |
| Jul 28, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 7,135 |
| Jul 25, 2025 | 29.70 | 29.90 | 29.70 | 29.90 | 29.90 | - | 32,015 |
| Jul 24, 2025 | 29.70 | 29.90 | 29.65 | 29.90 | 29.90 | - | 29,000 |
| Jul 23, 2025 | 29.80 | 29.90 | 29.75 | 29.90 | 29.90 | - | 11,000 |
| Jul 22, 2025 | 29.80 | 29.90 | 29.65 | 29.90 | 29.90 | - | 22,000 |
| Jul 21, 2025 | 29.80 | 29.90 | 29.70 | 29.90 | 29.90 | 0.34% | 35,012 |
| Jul 18, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.33% | 1,000 |
| Jul 17, 2025 | 29.90 | 29.90 | 29.85 | 29.90 | 29.90 | - | 13,099 |
| Jul 16, 2025 | 29.70 | 29.90 | 29.70 | 29.90 | 29.90 | - | 16,709 |
| Jul 15, 2025 | 29.70 | 29.90 | 29.65 | 29.90 | 29.90 | - | 28,638 |
| Jul 14, 2025 | 29.65 | 29.90 | 29.65 | 29.90 | 29.90 | - | 21,000 |
| Jul 11, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 22,013 |
| Jul 10, 2025 | 29.90 | 29.90 | 29.85 | 29.90 | 29.90 | - | 20,037 |
| Jul 9, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 7,106 |
| Jul 8, 2025 | 29.70 | 29.90 | 29.60 | 29.90 | 29.90 | - | 24,111 |
| Jul 7, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.17% | 2,915 |
| Jul 4, 2025 | 29.75 | 29.95 | 29.65 | 29.95 | 29.95 | -0.17% | 18,279 |
| Jul 3, 2025 | 28.95 | 30.00 | 28.95 | 30.00 | 30.00 | - | 18,000 |
| Jul 2, 2025 | 29.90 | 30.00 | 29.80 | 30.00 | 30.00 | - | 19,000 |
| Jul 1, 2025 | 29.70 | 30.00 | 29.70 | 30.00 | 30.00 | - | 11,000 |
| Jun 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 4,000 |