Fong-Chien Construction Co.,LTD. (TPEX:5523)
Taiwan
· Delayed Price · Currency is TWD 29.95
0.00 (0.00%)
At close: Dec 5, 2025
TPEX:5523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.85 | 29.95 | 29.85 | 29.95 | 29.95 | - | 13,000 |
| Dec 4, 2025 | 29.80 | 29.95 | 29.80 | 29.95 | 29.95 | - | 47,000 |
| Dec 3, 2025 | 29.85 | 29.95 | 29.85 | 29.95 | 29.95 | - | 6,255 |
| Dec 2, 2025 | 29.80 | 29.95 | 29.80 | 29.95 | 29.95 | - | 75,000 |
| Dec 1, 2025 | 29.80 | 29.95 | 29.80 | 29.95 | 29.95 | - | 28,506 |
| Nov 28, 2025 | 29.80 | 29.95 | 29.80 | 29.95 | 29.95 | - | 41,080 |
| Nov 27, 2025 | 29.90 | 29.95 | 29.80 | 29.95 | 29.95 | 0.17% | 94,777 |
| Nov 26, 2025 | 29.85 | 29.90 | 29.85 | 29.90 | 29.90 | - | 3,073 |
| Nov 25, 2025 | 29.80 | 29.90 | 29.80 | 29.90 | 29.90 | - | 20,002 |
| Nov 24, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 3,000 |
| Nov 21, 2025 | 29.80 | 29.90 | 29.75 | 29.90 | 29.90 | - | 21,804 |
| Nov 20, 2025 | 29.80 | 29.90 | 29.80 | 29.90 | 29.90 | -0.17% | 13,000 |
| Nov 19, 2025 | 29.90 | 29.95 | 29.80 | 29.95 | 29.95 | - | 30,604 |
| Nov 18, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | 9,000 |
| Nov 17, 2025 | 29.85 | 29.95 | 29.80 | 29.95 | 29.95 | - | 53,000 |
| Nov 14, 2025 | 29.85 | 29.95 | 29.80 | 29.95 | 29.95 | 0.17% | 38,080 |
| Nov 13, 2025 | 29.80 | 29.95 | 29.75 | 29.90 | 29.90 | -0.17% | 63,000 |
| Nov 12, 2025 | 29.85 | 29.95 | 29.80 | 29.95 | 29.95 | -0.17% | 92,000 |
| Nov 11, 2025 | 29.85 | 30.00 | 29.85 | 30.00 | 30.00 | - | 38,000 |
| Nov 10, 2025 | 29.85 | 30.00 | 29.85 | 30.00 | 30.00 | - | 35,178 |
| Nov 7, 2025 | 29.90 | 30.00 | 29.85 | 30.00 | 30.00 | - | 23,861 |
| Nov 6, 2025 | 29.95 | 30.00 | 29.85 | 30.00 | 30.00 | 0.17% | 57,102 |
| Nov 5, 2025 | 29.85 | 29.95 | 29.85 | 29.95 | 29.95 | -0.17% | 3,705 |
| Nov 4, 2025 | 29.85 | 30.00 | 29.80 | 30.00 | 30.00 | - | 70,000 |
| Nov 3, 2025 | 29.85 | 30.00 | 29.75 | 30.00 | 30.00 | - | 60,000 |
| Oct 31, 2025 | 29.85 | 30.00 | 29.85 | 30.00 | 30.00 | 0.17% | 26,000 |
| Oct 30, 2025 | 29.90 | 29.95 | 29.90 | 29.95 | 29.95 | -0.17% | 7,000 |
| Oct 29, 2025 | 29.90 | 30.00 | 29.85 | 30.00 | 30.00 | - | 13,314 |
| Oct 28, 2025 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | - | 76,308 |
| Oct 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 9,615 |
| Oct 23, 2025 | 29.85 | 30.00 | 29.85 | 30.00 | 30.00 | - | 14,000 |
| Oct 22, 2025 | 29.95 | 30.00 | 29.95 | 30.00 | 30.00 | - | 11,458 |
| Oct 21, 2025 | 29.85 | 30.00 | 29.85 | 30.00 | 30.00 | - | 19,458 |
| Oct 20, 2025 | 29.85 | 30.00 | 29.85 | 30.00 | 30.00 | 0.17% | 25,060 |
| Oct 17, 2025 | 29.90 | 29.95 | 29.85 | 29.95 | 29.95 | -0.17% | 41,000 |
| Oct 16, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.17% | 40,570 |
| Oct 15, 2025 | 29.90 | 29.95 | 29.90 | 29.95 | 29.95 | -0.17% | 16,292 |
| Oct 14, 2025 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | 0.17% | 18,282 |
| Oct 13, 2025 | 29.75 | 29.95 | 29.75 | 29.95 | 29.95 | -0.17% | 26,001 |
| Oct 9, 2025 | 30.00 | 30.00 | 29.85 | 30.00 | 30.00 | - | 24,772 |
| Oct 7, 2025 | 29.85 | 30.00 | 29.80 | 30.00 | 30.00 | 0.50% | 22,000 |
| Oct 3, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.50% | 4,150 |
| Oct 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 5,000 |
| Oct 1, 2025 | 29.90 | 30.00 | 29.40 | 30.00 | 30.00 | - | 41,357 |
| Sep 30, 2025 | 29.85 | 30.00 | 29.85 | 30.00 | 30.00 | - | 9,000 |
| Sep 26, 2025 | 29.85 | 30.00 | 29.85 | 30.00 | 30.00 | - | 41,000 |
| Sep 25, 2025 | 29.90 | 30.00 | 29.85 | 30.00 | 30.00 | - | 24,529 |
| Sep 24, 2025 | 29.90 | 30.00 | 29.90 | 30.00 | 30.00 | - | 15,000 |
| Sep 23, 2025 | 29.90 | 30.00 | 29.90 | 30.00 | 30.00 | -0.33% | 23,481 |
| Sep 22, 2025 | 29.90 | 30.10 | 29.90 | 30.10 | 30.10 | 0.17% | 14,143 |
| Sep 19, 2025 | 30.55 | 30.55 | 30.05 | 30.05 | 30.05 | - | 11,000 |
| Sep 18, 2025 | 29.85 | 30.05 | 29.85 | 30.05 | 30.05 | 0.17% | 37,000 |
| Sep 17, 2025 | 29.95 | 30.00 | 29.95 | 30.00 | 30.00 | - | 6,292 |
| Sep 16, 2025 | 29.95 | 30.00 | 29.95 | 30.00 | 30.00 | - | 18,955 |
| Sep 15, 2025 | 30.00 | 30.15 | 30.00 | 30.00 | 30.00 | -0.50% | 12,200 |
| Sep 12, 2025 | 30.00 | 30.20 | 30.00 | 30.15 | 30.15 | - | 15,000 |
| Sep 11, 2025 | 30.00 | 30.15 | 29.80 | 30.15 | 30.15 | - | 50,565 |
| Sep 10, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - | 7,011 |
| Sep 9, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.17% | 3,141 |
| Sep 8, 2025 | 30.00 | 30.20 | 30.00 | 30.10 | 30.10 | 0.17% | 65,891 |
| Sep 5, 2025 | 30.10 | 30.10 | 30.00 | 30.05 | 30.05 | - | 16,530 |
| Sep 4, 2025 | 29.90 | 30.05 | 29.90 | 30.05 | 30.05 | 0.17% | 57,045 |
| Sep 3, 2025 | 29.90 | 30.00 | 29.90 | 30.00 | 30.00 | - | 67,051 |
| Sep 2, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.17% | 108,000 |
| Sep 1, 2025 | 29.90 | 29.95 | 29.75 | 29.95 | 29.95 | 0.17% | 89,269 |
| Aug 29, 2025 | 29.85 | 29.90 | 29.85 | 29.90 | 29.90 | -0.17% | 28,059 |
| Aug 28, 2025 | 29.85 | 29.95 | 29.85 | 29.95 | 29.95 | - | 27,594 |
| Aug 27, 2025 | 29.90 | 29.95 | 29.85 | 29.95 | 29.95 | - | 34,050 |
| Aug 26, 2025 | 29.90 | 29.95 | 29.80 | 29.95 | 29.95 | - | 40,050 |
| Aug 25, 2025 | 29.80 | 29.95 | 29.75 | 29.95 | 29.95 | - | 67,000 |
| Aug 22, 2025 | 29.90 | 29.95 | 29.90 | 29.95 | 29.95 | - | 25,775 |
| Aug 21, 2025 | 29.75 | 29.95 | 29.75 | 29.95 | 29.95 | - | 52,047 |
| Aug 20, 2025 | 29.75 | 29.95 | 29.70 | 29.95 | 29.95 | - | 73,013 |
| Aug 19, 2025 | 29.75 | 29.95 | 29.75 | 29.95 | 29.95 | - | 25,000 |
| Aug 18, 2025 | 29.80 | 29.95 | 29.65 | 29.95 | 29.95 | - | 78,859 |
| Aug 15, 2025 | 29.80 | 29.95 | 29.75 | 29.95 | 29.95 | - | 84,020 |
| Aug 14, 2025 | 29.80 | 29.95 | 29.80 | 29.95 | 29.95 | -0.17% | 39,515 |
| Aug 13, 2025 | 29.90 | 30.00 | 29.75 | 30.00 | 30.00 | 0.33% | 59,254 |
| Aug 12, 2025 | 29.90 | 29.95 | 29.75 | 29.90 | 29.90 | -0.17% | 12,200 |
| Aug 11, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | 3,720 |
| Aug 8, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | 9,000 |
| Aug 7, 2025 | 29.75 | 29.95 | 29.75 | 29.95 | 29.95 | - | 25,100 |
| Aug 6, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | 18,000 |
| Aug 5, 2025 | 29.80 | 29.95 | 29.80 | 29.95 | 29.95 | 0.17% | 51,027 |
| Aug 4, 2025 | 29.80 | 29.90 | 29.75 | 29.90 | 29.90 | - | 12,068 |
| Aug 1, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 16,514 |
| Jul 31, 2025 | 29.80 | 29.90 | 29.80 | 29.90 | 29.90 | - | 20,000 |
| Jul 30, 2025 | 29.70 | 29.90 | 29.60 | 29.90 | 29.90 | - | 69,000 |
| Jul 29, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 7,000 |
| Jul 28, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 7,135 |
| Jul 25, 2025 | 29.70 | 29.90 | 29.70 | 29.90 | 29.90 | - | 32,015 |
| Jul 24, 2025 | 29.70 | 29.90 | 29.65 | 29.90 | 29.90 | - | 29,000 |
| Jul 23, 2025 | 29.80 | 29.90 | 29.75 | 29.90 | 29.90 | - | 11,000 |
| Jul 22, 2025 | 29.80 | 29.90 | 29.65 | 29.90 | 29.90 | - | 22,000 |
| Jul 21, 2025 | 29.80 | 29.90 | 29.70 | 29.90 | 29.90 | 0.34% | 35,012 |
| Jul 18, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.33% | 1,000 |
| Jul 17, 2025 | 29.90 | 29.90 | 29.85 | 29.90 | 29.90 | - | 13,099 |
| Jul 16, 2025 | 29.70 | 29.90 | 29.70 | 29.90 | 29.90 | - | 16,709 |
| Jul 15, 2025 | 29.70 | 29.90 | 29.65 | 29.90 | 29.90 | - | 28,638 |
| Jul 14, 2025 | 29.65 | 29.90 | 29.65 | 29.90 | 29.90 | - | 21,000 |