Fong-Chien Construction Co.,LTD. (TPEX:5523)
Taiwan · Delayed Price · Currency is TWD 30.50
+0.05 (0.16%)
May 29, 2026, 1:30 PM CST
TPEX:5523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 30.45 | 30.50 | 30.25 | 30.50 | 30.50 | 0.16% | 47,028 |
| May 28, 2026 | 30.35 | 30.50 | 30.25 | 30.45 | 30.45 | - | 46,794 |
| May 27, 2026 | 30.20 | 30.45 | 30.15 | 30.45 | 30.45 | - | 205,271 |
| May 26, 2026 | 30.20 | 30.45 | 30.15 | 30.45 | 30.45 | - | 88,478 |
| May 25, 2026 | 30.20 | 30.50 | 30.15 | 30.45 | 30.45 | 0.16% | 29,267 |
| May 22, 2026 | 30.25 | 33.05 | 30.20 | 30.40 | 30.40 | 0.66% | 72,589 |
| May 21, 2026 | 30.10 | 30.50 | 30.05 | 30.20 | 30.20 | -0.17% | 112,484 |
| May 20, 2026 | 30.20 | 30.25 | 30.20 | 30.25 | 30.25 | 0.17% | 14,822 |
| May 19, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | - | 116,627 |
| May 18, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | -0.17% | 109,201 |
| May 15, 2026 | 30.05 | 30.25 | 29.95 | 30.25 | 30.25 | - | 243,081 |
| May 14, 2026 | 30.05 | 30.25 | 29.95 | 30.25 | 30.25 | - | 257,498 |
| May 13, 2026 | 30.10 | 30.25 | 30.00 | 30.25 | 30.25 | -0.33% | 202,066 |
| May 12, 2026 | 30.10 | 30.35 | 30.00 | 30.35 | 30.35 | - | 280,400 |
| May 11, 2026 | 30.35 | 30.35 | 30.00 | 30.35 | 30.35 | - | 131,861 |
| May 8, 2026 | 30.15 | 30.35 | 30.05 | 30.35 | 30.35 | - | 153,306 |
| May 7, 2026 | 30.20 | 30.35 | 30.05 | 30.35 | 30.35 | - | 171,203 |
| May 6, 2026 | 30.15 | 30.35 | 30.05 | 30.35 | 30.35 | - | 101,010 |
| May 5, 2026 | 30.20 | 30.35 | 30.15 | 30.35 | 30.35 | -0.16% | 90,756 |
| May 4, 2026 | 30.45 | 30.45 | 30.20 | 30.40 | 30.40 | - | 47,609 |
| Apr 30, 2026 | 30.15 | 30.40 | 30.15 | 30.40 | 30.40 | 0.16% | 18,101 |
| Apr 29, 2026 | 30.20 | 30.35 | 30.15 | 30.35 | 30.35 | -0.16% | 35,130 |
| Apr 28, 2026 | 30.25 | 30.40 | 30.15 | 30.40 | 30.40 | - | 42,223 |
| Apr 27, 2026 | 30.20 | 30.40 | 30.10 | 30.40 | 30.40 | -0.33% | 30,111 |
| Apr 23, 2026 | 30.25 | 30.50 | 30.25 | 30.50 | 30.50 | - | 35,078 |
| Apr 22, 2026 | 30.30 | 30.50 | 30.25 | 30.50 | 30.50 | - | 43,751 |
| Apr 21, 2026 | 30.25 | 30.50 | 30.25 | 30.50 | 30.50 | - | 38,914 |
| Apr 20, 2026 | 30.30 | 30.50 | 30.00 | 30.50 | 30.50 | - | 71,553 |
| Apr 17, 2026 | 30.30 | 30.50 | 30.20 | 30.50 | 30.50 | - | 44,463 |
| Apr 16, 2026 | 30.30 | 30.50 | 30.30 | 30.50 | 30.50 | - | 15,136 |
| Apr 15, 2026 | 30.25 | 30.50 | 30.25 | 30.50 | 30.50 | - | 23,638 |
| Apr 14, 2026 | 30.30 | 30.50 | 30.25 | 30.50 | 30.50 | -0.33% | 21,149 |
| Apr 10, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | - | 7,000 |
| Apr 9, 2026 | 30.00 | 30.80 | 30.00 | 30.60 | 30.60 | 2.34% | 9,061 |
| Apr 8, 2026 | 29.30 | 29.90 | 29.30 | 29.90 | 29.90 | 1.70% | 12,769 |
| Apr 7, 2026 | 29.35 | 29.55 | 29.35 | 29.40 | 29.40 | - | 18,000 |
| Apr 2, 2026 | 29.10 | 29.40 | 29.10 | 29.40 | 29.40 | 0.51% | 20,213 |
| Apr 1, 2026 | 29.20 | 29.25 | 29.05 | 29.25 | 29.25 | 0.17% | 16,000 |
| Mar 31, 2026 | 29.05 | 29.20 | 28.20 | 29.20 | 29.20 | -0.34% | 19,021 |
| Mar 30, 2026 | 29.05 | 29.30 | 29.05 | 29.30 | 29.30 | -0.17% | 14,000 |
| 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 |