Founding Construction Development Corp. (TPE:5533)
Taiwan
· Delayed Price · Currency is TWD 14.00
-0.30 (-2.10%)
Mar 9, 2026, 1:35 PM CST
TPE:5533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.25 | 14.40 | 14.20 | 14.30 | 14.30 | - | 128,100 |
| Mar 5, 2026 | 14.40 | 14.40 | 14.25 | 14.30 | 14.30 | 0.35% | 105,141 |
| Mar 4, 2026 | 14.30 | 14.50 | 14.20 | 14.25 | 14.25 | -2.06% | 212,028 |
| Mar 3, 2026 | 14.45 | 14.60 | 14.40 | 14.55 | 14.55 | 0.34% | 74,441 |
| Mar 2, 2026 | 14.65 | 14.65 | 14.40 | 14.50 | 14.50 | -0.34% | 94,607 |
| Feb 26, 2026 | 14.45 | 14.55 | 14.35 | 14.55 | 14.55 | 0.69% | 115,967 |
| Feb 25, 2026 | 14.25 | 14.45 | 14.25 | 14.45 | 14.45 | 0.35% | 82,348 |
| Feb 24, 2026 | 14.45 | 14.50 | 14.35 | 14.40 | 14.40 | 0.70% | 191,224 |
| Feb 23, 2026 | 14.15 | 14.35 | 14.15 | 14.30 | 14.30 | - | 128,062 |
| Feb 11, 2026 | 14.15 | 14.30 | 14.10 | 14.30 | 14.30 | 1.06% | 114,203 |
| Feb 10, 2026 | 14.15 | 14.25 | 14.05 | 14.15 | 14.15 | - | 247,603 |
| Feb 9, 2026 | 14.30 | 14.30 | 14.10 | 14.15 | 14.15 | - | 134,231 |
| Feb 6, 2026 | 14.20 | 14.25 | 14.10 | 14.15 | 14.15 | -0.70% | 122,766 |
| Feb 5, 2026 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | - | 70,505 |
| Feb 4, 2026 | 14.25 | 14.30 | 14.20 | 14.25 | 14.25 | 0.35% | 51,462 |
| Feb 3, 2026 | 14.30 | 14.35 | 14.20 | 14.20 | 14.20 | - | 65,534 |
| Feb 2, 2026 | 14.25 | 14.30 | 14.15 | 14.20 | 14.20 | -0.70% | 70,317 |
| Jan 30, 2026 | 14.25 | 14.35 | 14.20 | 14.30 | 14.30 | -0.35% | 60,003 |
| Jan 29, 2026 | 14.25 | 14.35 | 14.20 | 14.35 | 14.35 | - | 96,003 |
| Jan 28, 2026 | 14.30 | 14.35 | 14.25 | 14.35 | 14.35 | 0.35% | 150,048 |
| Jan 27, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | - | 85,913 |
| Jan 26, 2026 | 14.35 | 14.40 | 14.10 | 14.30 | 14.30 | 0.35% | 282,116 |
| Jan 23, 2026 | 14.25 | 14.30 | 14.10 | 14.25 | 14.25 | 0.71% | 281,362 |
| Jan 22, 2026 | 14.15 | 14.20 | 14.10 | 14.15 | 14.15 | -0.35% | 293,960 |
| Jan 21, 2026 | 14.25 | 14.25 | 14.05 | 14.20 | 14.20 | - | 404,308 |
| Jan 20, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | 107,154 |
| Jan 19, 2026 | 14.30 | 14.35 | 14.20 | 14.30 | 14.30 | - | 178,320 |
| Jan 16, 2026 | 14.25 | 14.30 | 14.20 | 14.30 | 14.30 | - | 194,692 |
| Jan 15, 2026 | 14.25 | 14.30 | 14.20 | 14.30 | 14.30 | 0.35% | 143,161 |
| Jan 14, 2026 | 14.30 | 14.30 | 14.20 | 14.25 | 14.25 | - | 128,288 |
| Jan 13, 2026 | 14.30 | 14.30 | 14.15 | 14.25 | 14.25 | - | 245,297 |
| Jan 12, 2026 | 14.25 | 14.30 | 14.20 | 14.25 | 14.25 | - | 154,140 |
| Jan 9, 2026 | 14.20 | 14.30 | 14.20 | 14.25 | 14.25 | 0.35% | 100,030 |
| Jan 8, 2026 | 14.25 | 14.30 | 14.15 | 14.20 | 14.20 | -0.35% | 204,599 |
| Jan 7, 2026 | 14.35 | 14.35 | 14.15 | 14.25 | 14.25 | -0.70% | 389,681 |
| Jan 6, 2026 | 14.35 | 14.40 | 14.20 | 14.35 | 14.35 | - | 233,313 |
| Jan 5, 2026 | 14.50 | 14.55 | 14.25 | 14.35 | 14.35 | -0.69% | 183,197 |
| Jan 2, 2026 | 14.50 | 14.60 | 14.45 | 14.45 | 14.45 | -0.34% | 96,964 |
| Dec 31, 2025 | 14.55 | 14.55 | 14.45 | 14.50 | 14.50 | -0.34% | 97,329 |
| Dec 30, 2025 | 14.50 | 14.60 | 14.50 | 14.55 | 14.55 | -0.68% | 170,071 |
| Dec 29, 2025 | 14.80 | 14.80 | 14.55 | 14.65 | 14.65 | -1.01% | 200,700 |
| Dec 26, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 2.42% | 300,496 |
| Dec 24, 2025 | 14.40 | 14.55 | 14.30 | 14.45 | 14.45 | 1.40% | 139,696 |
| Dec 23, 2025 | 14.30 | 14.35 | 14.25 | 14.25 | 14.25 | -0.35% | 106,803 |
| Dec 22, 2025 | 14.35 | 14.35 | 14.30 | 14.30 | 14.30 | - | 27,243 |
| Dec 19, 2025 | 14.20 | 14.35 | 14.20 | 14.30 | 14.30 | 0.70% | 38,724 |
| Dec 18, 2025 | 14.35 | 14.35 | 14.20 | 14.20 | 14.20 | - | 81,030 |
| Dec 17, 2025 | 14.25 | 14.35 | 14.20 | 14.20 | 14.20 | -0.35% | 113,102 |
| Dec 16, 2025 | 14.25 | 14.30 | 14.20 | 14.25 | 14.25 | -0.35% | 84,228 |
| Dec 15, 2025 | 14.35 | 14.40 | 14.30 | 14.30 | 14.30 | -0.35% | 155,188 |
| Dec 12, 2025 | 14.40 | 14.40 | 14.35 | 14.35 | 14.35 | - | 29,000 |
| Dec 11, 2025 | 14.40 | 14.40 | 14.30 | 14.35 | 14.35 | -0.35% | 55,373 |
| Dec 10, 2025 | 14.35 | 14.45 | 14.30 | 14.40 | 14.40 | 0.35% | 58,821 |
| Dec 9, 2025 | 14.40 | 14.45 | 14.35 | 14.35 | 14.35 | -0.69% | 55,077 |
| Dec 8, 2025 | 14.40 | 14.45 | 14.35 | 14.45 | 14.45 | 0.35% | 116,287 |
| Dec 5, 2025 | 14.45 | 14.45 | 14.35 | 14.40 | 14.40 | 0.35% | 60,413 |
| Dec 4, 2025 | 14.40 | 14.45 | 14.35 | 14.35 | 14.35 | -0.35% | 56,966 |
| Dec 3, 2025 | 14.35 | 14.45 | 14.35 | 14.40 | 14.40 | -0.35% | 81,360 |
| Dec 2, 2025 | 14.50 | 14.50 | 14.40 | 14.45 | 14.45 | - | 50,199 |
| Dec 1, 2025 | 14.60 | 14.60 | 14.45 | 14.45 | 14.45 | -0.69% | 71,153 |
| Nov 28, 2025 | 14.45 | 14.55 | 14.40 | 14.55 | 14.55 | 0.34% | 65,000 |
| Nov 27, 2025 | 14.50 | 14.55 | 14.45 | 14.50 | 14.50 | -0.34% | 63,261 |
| Nov 26, 2025 | 14.50 | 14.55 | 14.35 | 14.55 | 14.55 | 0.69% | 74,329 |
| Nov 25, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.35% | 8,113 |
| Nov 24, 2025 | 14.40 | 14.50 | 14.35 | 14.40 | 14.40 | - | 37,093 |
| Nov 21, 2025 | 14.60 | 14.60 | 14.35 | 14.40 | 14.40 | -1.03% | 52,474 |
| Nov 20, 2025 | 14.40 | 14.55 | 14.40 | 14.55 | 14.55 | 1.75% | 82,000 |
| Nov 19, 2025 | 14.55 | 14.55 | 14.25 | 14.30 | 14.30 | -1.04% | 131,001 |
| Nov 18, 2025 | 14.60 | 14.60 | 14.35 | 14.45 | 14.45 | -1.03% | 151,342 |
| Nov 17, 2025 | 14.65 | 14.65 | 14.50 | 14.60 | 14.60 | - | 69,200 |
| Nov 14, 2025 | 14.65 | 14.65 | 14.55 | 14.60 | 14.60 | -0.34% | 67,096 |
| Nov 13, 2025 | 14.80 | 14.85 | 14.55 | 14.65 | 14.65 | 0.34% | 115,626 |
| Nov 12, 2025 | 14.60 | 14.65 | 14.60 | 14.60 | 14.60 | - | 55,162 |
| Nov 11, 2025 | 14.70 | 14.75 | 14.60 | 14.60 | 14.60 | -0.34% | 41,710 |
| Nov 10, 2025 | 14.80 | 14.80 | 14.60 | 14.65 | 14.65 | -1.01% | 54,052 |
| Nov 7, 2025 | 14.85 | 14.85 | 14.75 | 14.80 | 14.80 | - | 44,311 |
| Nov 6, 2025 | 14.75 | 14.80 | 14.70 | 14.80 | 14.80 | 1.02% | 47,131 |
| Nov 5, 2025 | 14.75 | 14.75 | 14.50 | 14.65 | 14.65 | -0.68% | 330,028 |
| Nov 4, 2025 | 14.90 | 14.90 | 14.75 | 14.75 | 14.75 | -1.01% | 122,960 |
| Nov 3, 2025 | 14.85 | 14.90 | 14.85 | 14.90 | 14.90 | - | 109,253 |
| Oct 31, 2025 | 14.95 | 15.00 | 14.90 | 14.90 | 14.90 | - | 167,624 |
| Oct 30, 2025 | 14.90 | 14.95 | 14.85 | 14.90 | 14.90 | 0.34% | 149,082 |
| Oct 29, 2025 | 14.80 | 14.85 | 14.80 | 14.85 | 14.85 | 0.68% | 98,437 |
| Oct 28, 2025 | 14.90 | 15.00 | 14.75 | 14.75 | 14.75 | -0.67% | 118,764 |
| Oct 27, 2025 | 14.80 | 14.90 | 14.80 | 14.85 | 14.85 | 0.68% | 292,332 |
| Oct 23, 2025 | 14.60 | 14.75 | 14.55 | 14.75 | 14.75 | 1.03% | 1,180,663 |
| Oct 22, 2025 | 14.65 | 14.65 | 14.55 | 14.60 | 14.60 | -0.34% | 455,627 |
| Oct 21, 2025 | 14.70 | 14.75 | 14.65 | 14.65 | 14.65 | -0.34% | 555,415 |
| Oct 20, 2025 | 14.65 | 14.75 | 14.65 | 14.70 | 14.70 | 0.68% | 649,571 |
| Oct 17, 2025 | 14.65 | 14.70 | 14.60 | 14.60 | 14.60 | -0.34% | 303,374 |
| Oct 16, 2025 | 14.65 | 14.70 | 14.65 | 14.65 | 14.65 | 0.34% | 189,755 |
| Oct 15, 2025 | 14.55 | 14.80 | 14.55 | 14.60 | 14.60 | 0.34% | 223,280 |
| Oct 14, 2025 | 14.60 | 14.60 | 14.55 | 14.55 | 14.55 | - | 375,523 |
| Oct 13, 2025 | 14.60 | 14.65 | 14.50 | 14.55 | 14.55 | -1.36% | 339,078 |
| Oct 9, 2025 | 14.85 | 14.95 | 14.75 | 14.75 | 14.75 | -0.34% | 879,427 |
| Oct 8, 2025 | 14.80 | 14.90 | 14.75 | 14.80 | 14.80 | - | 444,338 |
| Oct 7, 2025 | 14.80 | 14.85 | 14.75 | 14.80 | 14.80 | - | 133,448 |
| Oct 3, 2025 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | -0.34% | 129,150 |
| Oct 2, 2025 | 14.90 | 14.90 | 14.80 | 14.85 | 14.85 | 0.34% | 73,015 |
| Oct 1, 2025 | 14.80 | 14.85 | 14.80 | 14.80 | 14.80 | - | 245,121 |