Skip to main content
Fong-Chien Construction Co.,LTD. (TPEX:5523)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
30.50
0.00 (0.00%)
At close: Mar 9, 2026

TPEX:5523 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202630.3530.6530.2530.5030.50-83,154
Mar 6, 202630.4030.5030.4030.5030.50-7,386
Mar 5, 202630.4030.5030.4030.5030.50-10,084
Mar 4, 202630.5030.5030.5030.5030.50-2,000
Mar 3, 202630.3030.5030.3030.5030.50-13,008
Mar 2, 202630.3530.5030.2530.5030.50-0.16%88,000
Feb 26, 202630.5530.5530.4030.5530.55-28,334
Feb 25, 202630.4030.5530.3030.5530.550.16%37,000
Feb 24, 202630.4030.5030.2530.5030.50-27,060
Feb 23, 202630.5030.5030.3530.5030.50-14,328
Feb 11, 202630.4030.5030.3530.5030.50-55,403
Feb 10, 202630.3530.5030.3530.5030.50-29,444
Feb 9, 202630.6030.6030.3530.5030.50-49,000
Feb 6, 202630.3530.5030.3530.5030.50-9,006
Feb 5, 202630.3030.5030.3030.5030.50-29,673
Feb 4, 202630.4030.5030.3030.5030.500.16%14,000
Feb 3, 202630.3030.4530.2530.4530.45-13,101
Feb 2, 202630.4530.4530.4530.4530.45-3,000
Jan 30, 202630.3030.4530.2530.4530.45-0.16%63,488
Jan 29, 202630.5530.5530.2030.5030.500.66%17,638
Jan 28, 202630.1530.3030.0530.3030.300.50%83,353
Jan 27, 202630.0030.1529.9530.1530.150.17%43,803
Jan 26, 202630.0030.1530.0030.1030.10-0.33%131,708
Jan 23, 202630.0530.2030.0030.2030.20-101,542
Jan 22, 202630.0030.2030.0030.2030.20-64,003
Jan 21, 202630.0530.2029.9530.2030.20-146,248
Jan 20, 202630.0530.2030.0030.2030.20-72,165
Jan 19, 202630.0530.2030.0030.2030.20-122,492
Jan 16, 202630.1030.2030.0030.2030.20-0.17%120,015
Jan 15, 202630.1030.2530.1030.2530.25-51,101
Jan 14, 202630.1030.2530.0530.2530.25-70,000
Jan 13, 202630.1030.2530.1030.2530.25-41,219
Jan 12, 202630.1030.2530.0030.2530.25-0.17%95,171
Jan 9, 202630.0530.3030.0030.3030.300.17%53,009
Jan 8, 202630.0530.2530.0030.2530.25-52,461
Jan 7, 202630.0530.2530.0030.2530.25-43,172
Jan 6, 202630.0530.2529.9030.2530.25-54,513
Jan 5, 202630.1030.2529.4030.2530.25-0.33%220,688
Jan 2, 202630.0030.3529.1530.3530.35-52,041
Dec 31, 202530.5530.5530.2030.3530.350.17%11,500
Dec 30, 202530.2030.6030.2030.3030.30-18,000
Dec 24, 202530.3530.6530.3030.3030.30-0.66%19,062
Dec 23, 202530.4530.5030.4530.5030.500.16%9,160
Dec 22, 202530.2530.4530.2530.4530.450.16%8,260
Dec 19, 202530.2530.4030.2030.4030.400.16%30,266
Dec 18, 202530.5030.5030.2530.3530.35-0.16%41,654
Dec 17, 202530.2530.4030.2530.4030.40-15,091
Dec 16, 202530.4530.4530.2530.4030.40-11,031
Dec 15, 202530.6030.6030.2530.4030.40-11,135
Dec 12, 202530.3530.4530.1530.4030.400.33%14,321
Dec 11, 202530.1030.3030.0530.3030.30-0.16%61,157
Dec 10, 202530.1530.3530.1030.3530.35-21,352
Dec 9, 202530.3030.3530.1530.3530.35-50,336
Dec 8, 202529.8030.3529.8030.3530.351.34%40,052
Dec 5, 202529.8529.9529.8529.9529.95-13,000
Dec 4, 202529.8029.9529.8029.9529.95-47,000
Dec 3, 202529.8529.9529.8529.9529.95-6,255
Dec 2, 202529.8029.9529.8029.9529.95-75,000
Dec 1, 202529.8029.9529.8029.9529.95-28,506
Nov 28, 202529.8029.9529.8029.9529.95-41,080
Nov 27, 202529.9029.9529.8029.9529.950.17%94,777
Nov 26, 202529.8529.9029.8529.9029.90-3,073
Nov 25, 202529.8029.9029.8029.9029.90-20,002
Nov 24, 202529.9029.9029.9029.9029.90-3,000
Nov 21, 202529.8029.9029.7529.9029.90-21,804
Nov 20, 202529.8029.9029.8029.9029.90-0.17%13,000
Nov 19, 202529.9029.9529.8029.9529.95-30,604
Nov 18, 202529.9529.9529.9529.9529.95-9,000
Nov 17, 202529.8529.9529.8029.9529.95-53,000
Nov 14, 202529.8529.9529.8029.9529.950.17%38,080
Nov 13, 202529.8029.9529.7529.9029.90-0.17%63,000
Nov 12, 202529.8529.9529.8029.9529.95-0.17%92,000
Nov 11, 202529.8530.0029.8530.0030.00-38,000
Nov 10, 202529.8530.0029.8530.0030.00-35,178
Nov 7, 202529.9030.0029.8530.0030.00-23,861
Nov 6, 202529.9530.0029.8530.0030.000.17%57,102
Nov 5, 202529.8529.9529.8529.9529.95-0.17%3,705
Nov 4, 202529.8530.0029.8030.0030.00-70,000
Nov 3, 202529.8530.0029.7530.0030.00-60,000
Oct 31, 202529.8530.0029.8530.0030.000.17%26,000
Oct 30, 202529.9029.9529.9029.9529.95-0.17%7,000
Oct 29, 202529.9030.0029.8530.0030.00-13,314
Oct 28, 202529.7530.0029.7530.0030.00-76,308
Oct 27, 202530.0030.0030.0030.0030.00-9,615
Oct 23, 202529.8530.0029.8530.0030.00-14,000
Oct 22, 202529.9530.0029.9530.0030.00-11,458
Oct 21, 202529.8530.0029.8530.0030.00-19,458
Oct 20, 202529.8530.0029.8530.0030.000.17%25,060
Oct 17, 202529.9029.9529.8529.9529.95-0.17%41,000
Oct 16, 202529.8030.0029.8030.0030.000.17%40,570
Oct 15, 202529.9029.9529.9029.9529.95-0.17%16,292
Oct 14, 202529.7530.0029.7530.0030.000.17%18,282
Oct 13, 202529.7529.9529.7529.9529.95-0.17%26,001
Oct 9, 202530.0030.0029.8530.0030.00-24,772
Oct 7, 202529.8530.0029.8030.0030.000.50%22,000
Oct 3, 202529.8529.8529.8529.8529.85-0.50%4,150
Oct 2, 202530.0030.0030.0030.0030.00-5,000
Oct 1, 202529.9030.0029.4030.0030.00-41,357
Sep 30, 202529.8530.0029.8530.0030.00-9,000
Sep 26, 202529.8530.0029.8530.0030.00-41,000