Fong-Chien Construction Co.,LTD. (TPEX:5523)
Taiwan · Delayed Price · Currency is TWD 29.85
-0.30 (-1.00%)
Nov 6, 2026, 1:30 PM CST
TPEX:5523 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 29.85 | 29.85 | 29.30 | 29.85 | 29.85 | -1.00% | 11,015 |
| Nov 5, 2026 | 30.20 | 30.20 | 29.80 | 30.15 | 30.15 | 1.01% | 14,619 |
| Nov 4, 2026 | 30.35 | 30.35 | 30.25 | 30.35 | 29.85 | - | 8,393 |
| Oct 29, 2026 | 30.25 | 30.35 | 30.20 | 30.35 | 29.85 | - | 26,000 |
| Oct 28, 2026 | 30.25 | 30.35 | 30.10 | 30.35 | 29.85 | - | 46,000 |
| Oct 27, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 29.85 | - | 1,131 |
| Oct 22, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 29.85 | - | 4,309 |
| Oct 21, 2026 | 30.30 | 30.35 | 30.30 | 30.35 | 29.85 | - | 6,129 |
| Oct 20, 2026 | 30.25 | 30.35 | 30.25 | 30.35 | 29.85 | - | 5,273 |
| Oct 19, 2026 | 30.30 | 30.35 | 30.20 | 30.35 | 29.85 | - | 10,400 |
| Oct 16, 2026 | 30.30 | 30.35 | 30.25 | 30.35 | 29.85 | - | 7,011 |
| Oct 14, 2026 | 30.30 | 30.35 | 30.30 | 30.35 | 29.85 | - | 6,554 |
| Oct 13, 2026 | 30.25 | 30.35 | 30.25 | 30.35 | 29.85 | - | 7,083 |
| Oct 12, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 29.85 | - | 12,001 |
| Oct 8, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 29.85 | - | 10,011 |
| Oct 7, 2026 | 30.15 | 30.35 | 30.15 | 30.35 | 29.85 | 0.50% | 3,092 |
| Oct 6, 2026 | 30.10 | 30.30 | 30.10 | 30.20 | 29.70 | - | 151,543 |
| Oct 5, 2026 | 30.15 | 30.20 | 29.80 | 30.20 | 29.70 | -0.33% | 43,988 |
| Oct 2, 2026 | 30.20 | 30.30 | 30.20 | 30.30 | 29.80 | -0.16% | 5,531 |
| Oct 1, 2026 | 30.25 | 30.35 | 30.15 | 30.35 | 29.85 | - | 67,099 |
| Sep 30, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 29.85 | - | 25,223 |
| Sep 29, 2026 | 30.25 | 30.35 | 30.20 | 30.35 | 29.85 | - | 19,000 |
| Sep 24, 2026 | 30.30 | 30.35 | 30.30 | 30.35 | 29.85 | - | 3,025 |
| Sep 23, 2026 | 30.20 | 30.35 | 30.15 | 30.35 | 29.85 | - | 60,647 |
| Sep 22, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 29.85 | - | 27,000 |
| Sep 21, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 29.85 | - | 2,192 |
| Sep 18, 2026 | 30.30 | 30.35 | 30.30 | 30.35 | 29.85 | - | 6,932 |
| Sep 17, 2026 | 30.30 | 30.35 | 30.30 | 30.35 | 29.85 | - | 4,000 |
| Sep 15, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 29.85 | - | 18,000 |
| Sep 14, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 29.85 | - | 27,000 |
| Sep 11, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 29.85 | - | 2,001 |
| Sep 10, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 29.85 | - | 8,000 |
| Sep 9, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 29.85 | - | 2,001 |
| Sep 4, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 29.85 | - | 27,640 |
| Sep 3, 2026 | 30.25 | 30.35 | 30.25 | 30.35 | 29.85 | - | 34,030 |
| Sep 2, 2026 | 30.25 | 30.35 | 30.25 | 30.35 | 29.85 | - | 26,992 |
| Aug 31, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 29.85 | - | 4,142 |
| Aug 28, 2026 | 30.25 | 30.35 | 30.20 | 30.35 | 29.85 | - | 9,011 |
| Aug 27, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 29.85 | - | 7,561 |
| Aug 26, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 29.85 | - | 23,000 |
| Aug 25, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 29.85 | - | 17,000 |
| Aug 24, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 29.85 | - | 2,000 |
| Aug 21, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 29.85 | - | 12,771 |
| Aug 20, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 29.85 | - | 7,930 |
| Aug 18, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 29.85 | - | 24,000 |
| Aug 17, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 29.85 | - | 17,128 |
| Aug 14, 2026 | 30.30 | 30.35 | 30.30 | 30.35 | 29.85 | - | 2,268 |
| Aug 13, 2026 | 30.35 | 30.35 | 30.20 | 30.35 | 29.85 | - | 30,163 |
| Aug 12, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 29.85 | - | 8,000 |
| Aug 11, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 29.85 | - | 25,112 |