Fong-Chien Construction Co.,LTD. (TPEX:5523)
Taiwan · Delayed Price · Currency is TWD 30.35
0.00 (0.00%)
Oct 16, 2026, 1:30 PM CST
TPEX:5523 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 30.30 | 30.35 | 30.25 | 30.35 | 30.35 | - | 7,011 |
| Oct 14, 2026 | 30.30 | 30.35 | 30.30 | 30.35 | 30.35 | - | 6,554 |
| Oct 13, 2026 | 30.25 | 30.35 | 30.25 | 30.35 | 30.35 | - | 7,083 |
| Oct 12, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 30.35 | - | 12,001 |
| Oct 8, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 30.35 | - | 10,011 |
| Oct 7, 2026 | 30.15 | 30.35 | 30.15 | 30.35 | 30.35 | 0.50% | 3,092 |
| Oct 6, 2026 | 30.10 | 30.30 | 30.10 | 30.20 | 30.20 | - | 151,543 |
| Oct 5, 2026 | 30.15 | 30.20 | 29.80 | 30.20 | 30.20 | -0.33% | 43,988 |
| Oct 2, 2026 | 30.20 | 30.30 | 30.20 | 30.30 | 30.30 | -0.16% | 5,531 |
| Oct 1, 2026 | 30.25 | 30.35 | 30.15 | 30.35 | 30.35 | - | 67,099 |
| Sep 30, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 30.35 | - | 25,223 |
| Sep 29, 2026 | 30.25 | 30.35 | 30.20 | 30.35 | 30.35 | - | 19,000 |
| Sep 24, 2026 | 30.30 | 30.35 | 30.30 | 30.35 | 30.35 | - | 3,025 |
| Sep 23, 2026 | 30.20 | 30.35 | 30.15 | 30.35 | 30.35 | - | 60,647 |
| Sep 22, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 30.35 | - | 27,000 |
| Sep 21, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - | 2,192 |
| Sep 18, 2026 | 30.30 | 30.35 | 30.30 | 30.35 | 30.35 | - | 6,932 |
| Sep 17, 2026 | 30.30 | 30.35 | 30.30 | 30.35 | 30.35 | - | 4,000 |
| Sep 15, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 30.35 | - | 18,000 |
| Sep 14, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 30.35 | - | 27,000 |
| Sep 11, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - | 2,001 |
| Sep 10, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - | 8,000 |
| Sep 9, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - | 2,001 |
| Sep 4, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 30.35 | - | 27,640 |
| Sep 3, 2026 | 30.25 | 30.35 | 30.25 | 30.35 | 30.35 | - | 34,030 |
| Sep 2, 2026 | 30.25 | 30.35 | 30.25 | 30.35 | 30.35 | - | 26,992 |
| Aug 31, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - | 4,142 |
| Aug 28, 2026 | 30.25 | 30.35 | 30.20 | 30.35 | 30.35 | - | 9,011 |
| Aug 27, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 30.35 | - | 7,561 |
| Aug 26, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 30.35 | - | 23,000 |
| Aug 25, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 30.35 | - | 17,000 |
| Aug 24, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - | 2,000 |
| Aug 21, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 30.35 | - | 12,771 |
| Aug 20, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - | 7,930 |
| Aug 18, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 30.35 | - | 24,000 |
| Aug 17, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 30.35 | - | 17,128 |
| Aug 14, 2026 | 30.30 | 30.35 | 30.30 | 30.35 | 30.35 | - | 2,268 |
| Aug 13, 2026 | 30.35 | 30.35 | 30.20 | 30.35 | 30.35 | - | 30,163 |
| Aug 12, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 30.35 | - | 8,000 |
| Aug 11, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 30.35 | - | 25,112 |
| Aug 10, 2026 | 30.40 | 30.40 | 30.20 | 30.35 | 30.35 | - | 24,039 |
| Aug 7, 2026 | 30.20 | 30.35 | 29.00 | 30.35 | 30.35 | - | 72,193 |
| Aug 6, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 30.35 | - | 9,638 |
| Aug 5, 2026 | 30.30 | 30.35 | 30.30 | 30.35 | 30.35 | - | 4,000 |
| Aug 4, 2026 | 30.25 | 30.35 | 30.25 | 30.35 | 30.35 | -0.16% | 9,179 |
| Aug 3, 2026 | 30.40 | 30.40 | 30.20 | 30.40 | 30.40 | - | 12,000 |
| Jul 31, 2026 | 30.15 | 30.40 | 30.15 | 30.40 | 30.40 | 0.50% | 109,717 |
| Jul 30, 2026 | 30.15 | 30.25 | 30.15 | 30.25 | 30.25 | -0.33% | 6,103 |
| Jul 29, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 30.35 | - | 11,232 |
| Jul 28, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - | 3,241 |