Founding Construction Development Corp. (TPE:5533)
Taiwan
· Delayed Price · Currency is TWD 14.35
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
TPE:5533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.35 | 14.35 | 14.20 | 14.35 | 14.35 | - | 178,037 |
| Apr 28, 2026 | 14.40 | 14.40 | 14.15 | 14.35 | 14.35 | -0.35% | 326,150 |
| Apr 27, 2026 | 14.40 | 14.40 | 14.20 | 14.40 | 14.40 | - | 201,230 |
| Apr 24, 2026 | 14.40 | 14.45 | 14.35 | 14.40 | 14.40 | -0.35% | 122,859 |
| Apr 23, 2026 | 14.55 | 14.55 | 14.35 | 14.45 | 14.45 | -1.03% | 306,781 |
| Apr 22, 2026 | 14.60 | 14.60 | 14.45 | 14.60 | 14.60 | 1.04% | 142,401 |
| Apr 21, 2026 | 14.55 | 14.60 | 14.45 | 14.45 | 14.45 | -0.69% | 158,861 |
| Apr 20, 2026 | 14.65 | 14.65 | 14.45 | 14.55 | 14.55 | -0.68% | 121,895 |
| Apr 17, 2026 | 14.75 | 14.75 | 14.45 | 14.65 | 14.65 | -0.68% | 326,347 |
| Apr 16, 2026 | 14.65 | 14.85 | 14.60 | 14.75 | 14.75 | 1.37% | 295,395 |
| Apr 15, 2026 | 14.55 | 14.65 | 14.50 | 14.55 | 14.55 | -0.34% | 111,138 |
| Apr 14, 2026 | 14.60 | 14.70 | 14.55 | 14.60 | 14.60 | 0.34% | 114,409 |
| Apr 13, 2026 | 14.55 | 14.60 | 14.45 | 14.55 | 14.55 | 0.69% | 174,639 |
| Apr 10, 2026 | 14.45 | 14.65 | 14.40 | 14.45 | 14.45 | - | 149,478 |
| Apr 9, 2026 | 14.40 | 14.55 | 14.40 | 14.45 | 14.45 | - | 57,242 |
| Apr 8, 2026 | 14.40 | 14.50 | 14.30 | 14.45 | 14.45 | 0.70% | 196,097 |
| Apr 7, 2026 | 14.40 | 14.50 | 14.35 | 14.35 | 14.35 | -0.35% | 83,703 |
| Apr 2, 2026 | 14.45 | 14.55 | 14.35 | 14.40 | 14.40 | -0.35% | 415,048 |
| Apr 1, 2026 | 14.50 | 14.70 | 14.40 | 14.45 | 14.45 | - | 153,310 |
| Mar 31, 2026 | 14.55 | 14.60 | 14.35 | 14.45 | 14.45 | -0.69% | 310,120 |
| Mar 30, 2026 | 14.50 | 14.70 | 14.45 | 14.55 | 14.55 | -0.34% | 281,161 |
| Mar 27, 2026 | 14.35 | 14.70 | 14.30 | 14.60 | 14.60 | 1.04% | 253,035 |
| Mar 26, 2026 | 14.40 | 14.55 | 14.40 | 14.45 | 14.45 | 0.35% | 96,294 |
| Mar 25, 2026 | 14.45 | 14.55 | 14.35 | 14.40 | 14.40 | 0.35% | 129,339 |
| Mar 24, 2026 | 14.35 | 14.35 | 14.20 | 14.35 | 14.35 | - | 302,300 |
| Mar 23, 2026 | 14.35 | 14.70 | 14.20 | 14.35 | 14.35 | -0.69% | 323,855 |
| Mar 20, 2026 | 14.30 | 14.50 | 14.25 | 14.45 | 14.45 | 1.76% | 190,625 |
| Mar 19, 2026 | 14.25 | 14.35 | 14.15 | 14.20 | 14.20 | -1.05% | 204,858 |
| Mar 18, 2026 | 14.35 | 14.35 | 14.25 | 14.35 | 14.35 | 0.35% | 170,347 |
| Mar 17, 2026 | 14.30 | 14.35 | 14.20 | 14.30 | 14.30 | -0.35% | 374,956 |
| Mar 16, 2026 | 14.25 | 14.45 | 14.20 | 14.35 | 14.35 | 0.70% | 415,774 |
| Mar 13, 2026 | 14.15 | 14.30 | 14.15 | 14.25 | 14.25 | - | 119,390 |
| Mar 12, 2026 | 14.25 | 14.35 | 14.20 | 14.25 | 14.25 | - | 398,566 |
| Mar 11, 2026 | 14.15 | 14.35 | 14.15 | 14.25 | 14.25 | 0.71% | 223,635 |
| Mar 10, 2026 | 14.20 | 14.20 | 14.00 | 14.15 | 14.15 | 1.07% | 150,018 |
| Mar 9, 2026 | 14.15 | 14.20 | 14.00 | 14.00 | 14.00 | -2.10% | 461,000 |
| 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% | 74,743 |
| 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 |