Fong-Chien Construction Co.,LTD. (TPEX:5523)
Taiwan · Delayed Price · Currency is TWD 29.35
+0.25 (0.86%)
At close: Mar 27, 2026
TPEX:5523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.00 | 29.50 | 29.00 | 29.35 | 29.35 | 0.86% | 20,011 |
| Mar 26, 2026 | 29.30 | 29.30 | 28.95 | 29.10 | 29.10 | -1.36% | 62,305 |
| Mar 25, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 3,373 |
| Mar 24, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.68% | 3,000 |
| Mar 23, 2026 | 29.15 | 29.30 | 29.00 | 29.30 | 29.30 | -0.68% | 71,518 |
| Mar 20, 2026 | 29.50 | 29.50 | 29.20 | 29.50 | 29.50 | - | 17,001 |
| Mar 19, 2026 | 29.05 | 29.50 | 28.95 | 29.50 | 29.50 | 0.34% | 24,272 |
| Mar 18, 2026 | 30.35 | 30.40 | 29.15 | 29.40 | 29.40 | -3.45% | 94,472 |
| Mar 17, 2026 | 30.50 | 30.50 | 30.45 | 30.45 | 30.45 | -0.49% | 22,249 |
| Mar 16, 2026 | 30.45 | 30.60 | 30.40 | 30.60 | 30.60 | - | 67,000 |
| Mar 13, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | - | 19,654 |
| Mar 12, 2026 | 30.45 | 30.60 | 30.40 | 30.60 | 30.60 | - | 13,000 |
| Mar 11, 2026 | 30.60 | 30.70 | 30.40 | 30.60 | 30.60 | 0.99% | 8,658 |
| Mar 10, 2026 | 30.60 | 30.65 | 30.30 | 30.30 | 30.30 | -0.66% | 22,000 |
| Mar 9, 2026 | 30.35 | 30.65 | 30.25 | 30.50 | 30.50 | - | 83,154 |
| Mar 6, 2026 | 30.40 | 30.50 | 30.40 | 30.50 | 30.50 | - | 7,386 |
| Mar 5, 2026 | 30.40 | 30.50 | 30.40 | 30.50 | 30.50 | - | 10,084 |
| Mar 4, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 2,000 |
| Mar 3, 2026 | 30.30 | 30.50 | 30.30 | 30.50 | 30.50 | - | 13,008 |
| Mar 2, 2026 | 30.35 | 30.50 | 30.25 | 30.50 | 30.50 | -0.16% | 88,000 |
| Feb 26, 2026 | 30.55 | 30.55 | 30.40 | 30.55 | 30.55 | - | 28,334 |
| Feb 25, 2026 | 30.40 | 30.55 | 30.30 | 30.55 | 30.55 | 0.16% | 37,000 |
| Feb 24, 2026 | 30.40 | 30.50 | 30.25 | 30.50 | 30.50 | - | 27,060 |
| Feb 23, 2026 | 30.50 | 30.50 | 30.35 | 30.50 | 30.50 | - | 14,328 |
| Feb 11, 2026 | 30.40 | 30.50 | 30.35 | 30.50 | 30.50 | - | 55,403 |
| Feb 10, 2026 | 30.35 | 30.50 | 30.35 | 30.50 | 30.50 | - | 29,444 |
| Feb 9, 2026 | 30.60 | 30.60 | 30.35 | 30.50 | 30.50 | - | 49,000 |
| Feb 6, 2026 | 30.35 | 30.50 | 30.35 | 30.50 | 30.50 | - | 9,006 |
| Feb 5, 2026 | 30.30 | 30.50 | 30.30 | 30.50 | 30.50 | - | 29,673 |
| Feb 4, 2026 | 30.40 | 30.50 | 30.30 | 30.50 | 30.50 | 0.16% | 14,000 |
| Feb 3, 2026 | 30.30 | 30.45 | 30.25 | 30.45 | 30.45 | - | 13,101 |
| Feb 2, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - | 3,000 |
| Jan 30, 2026 | 30.30 | 30.45 | 30.25 | 30.45 | 30.45 | -0.16% | 63,488 |
| Jan 29, 2026 | 30.55 | 30.55 | 30.20 | 30.50 | 30.50 | 0.66% | 17,638 |
| Jan 28, 2026 | 30.15 | 30.30 | 30.05 | 30.30 | 30.30 | 0.50% | 83,353 |
| Jan 27, 2026 | 30.00 | 30.15 | 29.95 | 30.15 | 30.15 | 0.17% | 43,803 |
| Jan 26, 2026 | 30.00 | 30.15 | 30.00 | 30.10 | 30.10 | -0.33% | 131,708 |
| Jan 23, 2026 | 30.05 | 30.20 | 30.00 | 30.20 | 30.20 | - | 101,542 |
| Jan 22, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | - | 64,003 |
| 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 |