Fong Chien Construction Co., Ltd.(TW:5523)
NT$30.20+0.05 (+0.17%)
TW:5523
Fong Chien Construction Co., Ltd. historical prices
NT$30.20
At close:+0.05 (+0.17%)
Fong Chien Construction Co., Ltd. (5523) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 30.05 | 30.20 | 30.05 | 30.20 | 30.20 | +0.17% | 5,100 | 0.33 |
| Nov 10, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | +1.01% | 3,092 | 0.20 |
| Nov 09, 2026 | 29.80 | 30.10 | 29.65 | 30.10 | 30.10 | +0.84% | 98,000 | 6.82 |
| Nov 06, 2026 | 29.85 | 29.85 | 29.30 | 29.85 | 29.85 | -1.00% | 11,015 | 0.75 |
| Nov 05, 2026 | 30.20 | 30.20 | 29.80 | 30.15 | 30.15 | +1.01% | 14,619 | 0.99 |
| Nov 04, 2026 | 30.35 | 30.35 | 30.25 | 30.35 | 29.85 | 0.00% | 8,393 | 0.53 |
| Nov 03, 2026 | 30.35 | 30.35 | 30.20 | 30.35 | 29.85 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 30.35 | 30.35 | 30.20 | 30.35 | 29.85 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 30.35 | 30.35 | 30.20 | 30.35 | 29.85 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 30.25 | 30.35 | 30.20 | 30.35 | 29.85 | 0.00% | 26,000 | 1.63 |
| Oct 28, 2026 | 30.25 | 30.35 | 30.10 | 30.35 | 29.85 | 0.00% | 46,000 | 2.72 |
| Oct 27, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 29.85 | 0.00% | 1,131 | 0.07 |
| Oct 26, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 29.85 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 29.85 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 29.85 | 0.00% | 4,309 | 0.24 |
| Oct 21, 2026 | 30.30 | 30.35 | 30.30 | 30.35 | 29.85 | 0.00% | 6,129 | 0.32 |
| Oct 20, 2026 | 30.25 | 30.35 | 30.25 | 30.35 | 29.85 | 0.00% | 5,273 | 0.26 |
| Oct 19, 2026 | 30.30 | 30.35 | 30.20 | 30.35 | 29.85 | 0.00% | 10,400 | 0.49 |
| Oct 16, 2026 | 30.30 | 30.35 | 30.25 | 30.35 | 29.85 | 0.00% | 7,011 | 0.33 |
| Oct 15, 2026 | 30.35 | 30.35 | 30.20 | 30.35 | 29.85 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 30.30 | 30.35 | 30.30 | 30.35 | 29.85 | 0.00% | 6,554 | 0.30 |
| Oct 13, 2026 | 30.25 | 30.35 | 30.25 | 30.35 | 29.85 | 0.00% | 7,083 | 0.32 |
| Oct 12, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 29.85 | 0.00% | 12,001 | 0.54 |
| Oct 09, 2026 | 30.35 | 30.35 | 30.20 | 30.35 | 29.85 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 29.85 | 0.00% | 10,011 | 0.44 |
| Oct 07, 2026 | 30.15 | 30.35 | 30.15 | 30.35 | 29.85 | +0.50% | 3,092 | 0.14 |
| Oct 06, 2026 | 30.10 | 30.30 | 30.10 | 30.20 | 29.70 | 0.00% | 151,543 | 7.36 |
| Oct 05, 2026 | 30.15 | 30.20 | 29.80 | 30.20 | 29.70 | -0.33% | 43,988 | 2.20 |
| Oct 02, 2026 | 30.20 | 30.30 | 30.20 | 30.30 | 29.80 | -0.17% | 5,531 | 0.26 |
| Oct 01, 2026 | 30.25 | 30.35 | 30.15 | 30.35 | 29.85 | 0.00% | 67,099 | 3.07 |
| Sep 30, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 29.85 | 0.00% | 25,223 | 1.16 |
| Sep 29, 2026 | 30.25 | 30.35 | 30.20 | 30.35 | 29.85 | 0.00% | 19,000 | 0.83 |
| Sep 28, 2026 | 30.35 | 30.35 | 30.30 | 30.35 | 29.85 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 30.35 | 30.35 | 30.30 | 30.35 | 29.85 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 30.30 | 30.35 | 30.30 | 30.35 | 29.85 | 0.00% | 3,025 | 0.12 |
| Sep 23, 2026 | 30.20 | 30.35 | 30.15 | 30.35 | 29.85 | 0.00% | 60,647 | 2.34 |
| Sep 22, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 29.85 | 0.00% | 27,000 | 1.05 |
| Sep 21, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 29.85 | 0.00% | 2,192 | 0.08 |
| Sep 18, 2026 | 30.30 | 30.35 | 30.30 | 30.35 | 29.85 | 0.00% | 6,932 | 0.27 |
| Sep 17, 2026 | 30.30 | 30.35 | 30.30 | 30.35 | 29.85 | 0.00% | 4,000 | 0.15 |
| Sep 16, 2026 | 30.35 | 30.35 | 30.20 | 30.35 | 29.85 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 29.85 | 0.00% | 18,000 | 0.68 |
| Sep 14, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 29.85 | 0.00% | 27,000 | 1.03 |
| Sep 11, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 29.85 | 0.00% | 2,000 | 0.08 |
| Sep 10, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 29.85 | 0.00% | 8,000 | 0.30 |
| Sep 09, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 29.85 | 0.00% | 2,000 | 0.08 |
| Sep 08, 2026 | 30.35 | 30.35 | 30.00 | 30.35 | 29.85 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 30.35 | 30.35 | 30.20 | 30.35 | 29.85 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 29.85 | 0.00% | 27,640 | 1.04 |
| Sep 03, 2026 | 30.25 | 30.35 | 30.25 | 30.35 | 29.85 | 0.00% | 34,030 | 1.29 |
