Skip to main content
Fong-Chien Construction Co.,LTD. (TPEX:5523)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
30.15
-0.25 (-0.82%)
Apr 29, 2026, 10:03 AM CST

TPEX:5523 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.2530.4030.1530.4030.40-42,223
Apr 27, 202630.2030.4030.1030.4030.40-0.33%30,111
Apr 23, 202630.2530.5030.2530.5030.50-35,078
Apr 22, 202630.3030.5030.2530.5030.50-43,751
Apr 21, 202630.2530.5030.2530.5030.50-38,914
Apr 20, 202630.3030.5030.0030.5030.50-71,553
Apr 17, 202630.3030.5030.2030.5030.50-44,463
Apr 16, 202630.3030.5030.3030.5030.50-15,136
Apr 15, 202630.2530.5030.2530.5030.50-23,638
Apr 14, 202630.3030.5030.2530.5030.50-0.33%21,149
Apr 10, 202630.4030.6030.4030.6030.60-7,000
Apr 9, 202630.0030.8030.0030.6030.602.34%9,061
Apr 8, 202629.3029.9029.3029.9029.901.70%12,769
Apr 7, 202629.3529.5529.3529.4029.40-18,000
Apr 2, 202629.1029.4029.1029.4029.400.51%20,213
Apr 1, 202629.2029.2529.0529.2529.250.17%16,000
Mar 31, 202629.0529.2028.2029.2029.20-0.34%19,021
Mar 30, 202629.0529.3029.0529.3029.30-0.17%14,000
Mar 27, 202629.0029.5029.0029.3529.350.86%20,011
Mar 26, 202629.3029.3028.9529.1029.10-1.36%62,305
Mar 25, 202629.5029.5029.5029.5029.50-3,373
Mar 24, 202629.5029.5029.5029.5029.500.68%3,000
Mar 23, 202629.1529.3029.0029.3029.30-0.68%71,518
Mar 20, 202629.5029.5029.2029.5029.50-17,001
Mar 19, 202629.0529.5028.9529.5029.500.34%24,272
Mar 18, 202630.3530.4029.1529.4029.40-3.45%94,472
Mar 17, 202630.5030.5030.4530.4530.45-0.49%22,249
Mar 16, 202630.4530.6030.4030.6030.60-67,000
Mar 13, 202630.4030.6030.4030.6030.60-19,654
Mar 12, 202630.4530.6030.4030.6030.60-13,000
Mar 11, 202630.6030.7030.4030.6030.600.99%8,658
Mar 10, 202630.6030.6530.3030.3030.30-0.66%22,000
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