Founding Construction Development Co., Ltd.(TW:5533)
NT$13.750.00 (0.00%)
TW:5533
Founding Construction Development Co., Ltd. historical prices
NT$13.75
At close:0.00 (0.00%)
Founding Construction Development Co., Ltd. (5533) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 13.70 | 13.85 | 13.65 | 13.75 | 13.75 | +0.00% | 166,689 | 1.44 |
| Nov 10, 2026 | 13.75 | 13.80 | 13.60 | 13.75 | 13.75 | +1.48% | 253,003 | 2.18 |
| Nov 09, 2026 | 13.65 | 13.85 | 13.55 | 13.85 | 13.85 | +2.21% | 557,103 | 5.08 |
| Nov 06, 2026 | 13.60 | 13.95 | 13.50 | 13.55 | 13.55 | -1.81% | 673,005 | 6.68 |
| Nov 05, 2026 | 13.85 | 13.85 | 13.75 | 13.80 | 13.80 | -0.36% | 82,479 | 0.81 |
| Nov 04, 2026 | 13.85 | 13.90 | 13.80 | 13.85 | 13.85 | +0.00% | 78,001 | 0.74 |
| Nov 03, 2026 | 13.95 | 13.95 | 13.75 | 13.85 | 13.85 | -0.36% | 136,001 | 1.28 |
| Nov 02, 2026 | 14.10 | 14.10 | 13.85 | 13.90 | 13.90 | +0.00% | 75,059 | 0.70 |
| Oct 30, 2026 | 13.90 | 13.90 | 13.85 | 13.90 | 13.90 | -0.71% | 47,029 | 0.44 |
| Oct 29, 2026 | 13.95 | 14.00 | 13.90 | 14.00 | 14.00 | +0.36% | 19,500 | 0.18 |
| Oct 28, 2026 | 14.00 | 14.00 | 13.95 | 13.95 | 13.95 | +0.36% | 24,967 | 0.22 |
| Oct 27, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | +0.00% | 136,352 | 1.22 |
| Oct 26, 2026 | 13.90 | 13.95 | 13.85 | 13.90 | 13.90 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 13.90 | 13.95 | 13.85 | 13.90 | 13.90 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 13.85 | 13.95 | 13.85 | 13.90 | 13.90 | +0.36% | 139,387 | 1.19 |
| Oct 21, 2026 | 13.90 | 13.95 | 13.85 | 13.85 | 13.85 | -0.36% | 55,453 | 0.47 |
| Oct 20, 2026 | 13.85 | 13.90 | 13.85 | 13.90 | 13.90 | +0.00% | 118,000 | 1.00 |
| Oct 19, 2026 | 13.90 | 13.95 | 13.80 | 13.90 | 13.90 | +0.36% | 80,055 | 0.68 |
| Oct 16, 2026 | 13.90 | 13.95 | 13.85 | 13.85 | 13.85 | +0.00% | 169,195 | 1.44 |
| Oct 15, 2026 | 13.95 | 13.95 | 13.80 | 13.85 | 13.85 | -0.72% | 306,126 | 2.66 |
| Oct 14, 2026 | 14.00 | 14.00 | 13.90 | 13.95 | 13.95 | -0.36% | 82,800 | 0.69 |
| Oct 13, 2026 | 13.85 | 14.00 | 13.85 | 14.00 | 14.00 | +0.00% | 131,411 | 1.11 |
| Oct 12, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | -0.36% | 26,039 | 0.21 |
| Oct 09, 2026 | 14.05 | 14.05 | 13.90 | 14.05 | 14.05 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 14.00 | 14.05 | 13.90 | 14.05 | 14.05 | +1.08% | 42,001 | 0.32 |
| Oct 07, 2026 | 13.85 | 14.05 | 13.85 | 13.90 | 13.90 | +0.00% | 70,472 | 0.54 |
| Oct 06, 2026 | 13.90 | 13.95 | 13.90 | 13.90 | 13.90 | +0.36% | 151,693 | 1.15 |
| Oct 05, 2026 | 13.90 | 13.95 | 13.85 | 13.85 | 13.85 | -0.36% | 161,249 | 1.17 |
| Oct 02, 2026 | 13.80 | 13.95 | 13.80 | 13.90 | 13.90 | +0.00% | 55,213 | 0.40 |
| Oct 01, 2026 | 13.85 | 13.95 | 13.80 | 13.90 | 13.90 | -0.36% | 100,100 | 0.72 |
| Sep 30, 2026 | 13.85 | 13.95 | 13.80 | 13.95 | 13.95 | +0.72% | 48,000 | 0.34 |
| Sep 29, 2026 | 13.95 | 13.95 | 13.85 | 13.85 | 13.85 | -0.36% | 22,277 | 0.16 |
| Sep 28, 2026 | 13.90 | 14.05 | 13.80 | 13.90 | 13.90 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 13.90 | 14.05 | 13.80 | 13.90 | 13.90 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 14.00 | 14.05 | 13.80 | 13.90 | 13.90 | -1.07% | 122,890 | 0.83 |
| Sep 23, 2026 | 14.20 | 14.20 | 14.00 | 14.05 | 14.05 | -0.35% | 13,500 | 0.09 |
| Sep 22, 2026 | 14.25 | 14.25 | 14.05 | 14.10 | 14.10 | -0.70% | 74,425 | 0.49 |
| Sep 21, 2026 | 14.15 | 14.20 | 14.10 | 14.20 | 14.20 | +0.35% | 14,176 | 0.09 |
| Sep 18, 2026 | 14.00 | 14.25 | 14.00 | 14.15 | 14.15 | +1.80% | 330,107 | 2.21 |
| Sep 17, 2026 | 13.90 | 13.95 | 13.85 | 13.90 | 13.90 | +0.00% | 159,395 | 1.05 |
| Sep 16, 2026 | 13.95 | 14.00 | 13.80 | 13.90 | 13.90 | +0.36% | 215,429 | 1.46 |
| Sep 15, 2026 | 13.75 | 13.90 | 13.75 | 13.85 | 13.85 | +0.36% | 119,460 | 0.79 |
| Sep 14, 2026 | 13.80 | 13.90 | 13.75 | 13.80 | 13.80 | -0.72% | 145,208 | 0.96 |
| Sep 11, 2026 | 13.80 | 13.90 | 13.75 | 13.90 | 13.90 | +0.00% | 134,000 | 0.89 |
| Sep 10, 2026 | 13.85 | 13.90 | 13.80 | 13.90 | 13.90 | -0.36% | 219,815 | 1.47 |
| Sep 09, 2026 | 13.90 | 13.95 | 13.90 | 13.95 | 13.95 | +0.36% | 125,295 | 0.84 |
| Sep 08, 2026 | 14.00 | 14.00 | 13.65 | 13.90 | 13.90 | +0.00% | 128,830 | 0.86 |
| Sep 07, 2026 | 14.00 | 14.00 | 13.85 | 13.90 | 13.90 | -0.36% | 70,125 | 0.46 |
| Sep 04, 2026 | 13.90 | 13.95 | 13.90 | 13.95 | 13.95 | +0.36% | 109,303 | 0.70 |
| Sep 03, 2026 | 13.95 | 13.95 | 13.80 | 13.90 | 13.90 | -0.36% | 102,054 | 0.64 |
