Fong-Chien Construction Co.,LTD. (TPEX:5523)
Taiwan · Delayed Price · Currency is TWD 29.90
-0.05 (-0.17%)
Aug 12, 2025, 1:30 PM CST
TPEX:5523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | - | 9,058 |
| Jun 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 3,067 |
| Jun 25, 2025 | 30.00 | 30.00 | 29.85 | 30.00 | 30.00 | - | 12,041 |
| Jun 24, 2025 | 29.95 | 30.05 | 29.95 | 30.00 | 30.00 | -0.17% | 11,000 |
| Jun 23, 2025 | 30.10 | 30.10 | 29.90 | 30.05 | 30.05 | -0.99% | 15,049 |
| Jun 20, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.16% | 2,000 |
| Jun 19, 2025 | 30.35 | 30.40 | 30.35 | 30.40 | 30.40 | 0.33% | 5,000 |
| Jun 18, 2025 | 30.20 | 30.45 | 30.15 | 30.30 | 30.30 | -0.33% | 16,000 |
| Jun 17, 2025 | 30.15 | 30.40 | 30.00 | 30.40 | 30.40 | 1.00% | 30,475 |
| Jun 16, 2025 | 30.25 | 30.40 | 30.10 | 30.10 | 30.10 | -0.99% | 9,705 |
| Jun 13, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 277 |
| Jun 12, 2025 | 30.45 | 30.45 | 30.40 | 30.40 | 30.40 | - | 8,006 |
| Jun 11, 2025 | 30.10 | 30.40 | 29.95 | 30.40 | 30.40 | -0.16% | 74,098 |
| Jun 10, 2025 | 30.40 | 30.45 | 30.20 | 30.45 | 29.95 | 0.16% | 49,300 |
| Jun 9, 2025 | 30.40 | 30.40 | 30.15 | 30.40 | 29.90 | - | 54,277 |
| Jun 6, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 29.90 | - | 26,737 |
| Jun 5, 2025 | 30.25 | 30.40 | 30.20 | 30.40 | 29.90 | - | 21,004 |
| Jun 4, 2025 | 30.30 | 30.40 | 30.10 | 30.40 | 29.90 | - | 28,097 |