Fong Chien Construction Co., Ltd. 5523
TPEX · Taiwan · Consumer Durables
TWD 30.30-0.05 (-0.16%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 30.35 | 0.00% | TWD 30.25 | TWD 30.35 | TWD 30.15 | 66.00K |
| 2026-09-30 | TWD 30.35 | 0.00% | TWD 30.20 | TWD 30.35 | TWD 30.20 | 24.00K |
| 2026-09-29 | TWD 30.35 | 0.00% | TWD 30.25 | TWD 30.35 | TWD 30.20 | 19.00K |
| 2026-09-24 | TWD 30.35 | 0.00% | TWD 30.30 | TWD 30.35 | TWD 30.30 | 3.00K |
| 2026-09-23 | TWD 30.35 | 0.00% | TWD 30.20 | TWD 30.35 | TWD 30.15 | 60.64K |
| 2026-09-22 | TWD 30.35 | 0.00% | TWD 30.20 | TWD 30.35 | TWD 30.20 | 27.00K |
| 2026-09-21 | TWD 30.35 | 0.00% | TWD 30.35 | TWD 30.35 | TWD 30.35 | 2.00K |
| 2026-09-18 | TWD 30.35 | 0.00% | TWD 30.30 | TWD 30.35 | TWD 30.30 | 6.93K |
| 2026-09-17 | TWD 30.35 | 0.00% | TWD 30.30 | TWD 30.35 | TWD 30.30 | 4.00K |
| 2026-09-16 | TWD 30.35 | 0.00% | TWD 30.35 | TWD 30.35 | TWD 30.35 | 0 |
| 2026-09-15 | TWD 30.35 | 0.00% | TWD 30.20 | TWD 30.35 | TWD 30.20 | 18.00K |
| 2026-09-14 | TWD 30.35 | 0.00% | TWD 30.20 | TWD 30.35 | TWD 30.20 | 27.00K |
| 2026-09-11 | TWD 30.35 | 0.00% | TWD 30.35 | TWD 30.35 | TWD 30.35 | 2.00K |
| 2026-09-10 | TWD 30.35 | 0.00% | TWD 30.35 | TWD 30.35 | TWD 30.35 | 8.00K |
| 2026-09-09 | TWD 30.35 | 0.00% | TWD 30.35 | TWD 30.35 | TWD 30.35 | 2.00K |
| 2026-09-08 | TWD 30.35 | 0.00% | TWD 30.35 | TWD 30.35 | TWD 30.35 | 0 |
| 2026-09-07 | TWD 30.35 | 0.00% | TWD 30.35 | TWD 30.35 | TWD 30.35 | 0 |
| 2026-09-04 | TWD 30.35 | 0.00% | TWD 30.20 | TWD 30.35 | TWD 30.20 | 27.00K |
| 2026-09-03 | TWD 30.35 | 0.00% | TWD 30.25 | TWD 30.35 | TWD 30.25 | 34.00K |
| 2026-09-02 | TWD 30.35 | 0.00% | TWD 30.25 | TWD 30.35 | TWD 30.25 | 26.35K |
| 2026-09-01 | TWD 30.35 | 0.00% | TWD 30.35 | TWD 30.35 | TWD 30.35 | 0 |
| 2026-08-31 | TWD 30.35 | 0.00% | TWD 30.35 | TWD 30.35 | TWD 30.35 | 4.00K |
| 2026-08-28 | TWD 30.35 | 0.00% | TWD 30.25 | TWD 30.35 | TWD 30.20 | 9.00K |
| 2026-08-27 | TWD 30.35 | 0.00% | TWD 30.20 | TWD 30.35 | TWD 30.20 | 7.00K |
| 2026-08-26 | TWD 30.35 | 0.00% | TWD 30.20 | TWD 30.35 | TWD 30.20 | 23.00K |
| 2026-08-25 | TWD 30.35 | 0.00% | TWD 30.20 | TWD 30.35 | TWD 30.20 | 17.00K |
| 2026-08-24 | TWD 30.35 | 0.00% | TWD 30.35 | TWD 30.35 | TWD 30.35 | 2.00K |
| 2026-08-21 | TWD 30.35 | 0.00% | TWD 30.20 | TWD 30.35 | TWD 30.20 | 12.00K |
| 2026-08-20 | TWD 30.35 | 0.00% | TWD 30.35 | TWD 30.35 | TWD 30.35 | 7.00K |
| 2026-08-19 | TWD 30.35 | 0.00% | TWD 30.35 | TWD 30.35 | TWD 30.35 | 0 |
| 2026-08-18 | TWD 30.35 | 0.00% | TWD 30.20 | TWD 30.35 | TWD 30.20 | 24.00K |
| 2026-08-17 | TWD 30.35 | 0.00% | TWD 30.20 | TWD 30.35 | TWD 30.20 | 17.00K |
| 2026-08-14 | TWD 30.35 | 0.00% | TWD 30.30 | TWD 30.35 | TWD 30.30 | 2.27K |
| 2026-08-13 | TWD 30.35 | 0.00% | TWD 30.35 | TWD 30.35 | TWD 30.20 | 30.00K |
| 2026-08-12 | TWD 30.35 | 0.00% | TWD 30.20 | TWD 30.35 | TWD 30.20 | 8.00K |
| 2026-08-11 | TWD 30.35 | 0.00% | TWD 30.20 | TWD 30.35 | TWD 30.20 | 25.00K |
| 2026-08-10 | TWD 30.35 | 0.00% | TWD 30.40 | TWD 30.40 | TWD 30.20 | 24.02K |
| 2026-08-07 | TWD 30.35 | 0.00% | TWD 30.20 | TWD 30.35 | TWD 29.00 | 72.00K |
| 2026-08-06 | TWD 30.35 | 0.00% | TWD 30.20 | TWD 30.35 | TWD 30.20 | 9.64K |
| 2026-08-05 | TWD 30.35 | 0.00% | TWD 30.30 | TWD 30.35 | TWD 30.30 | 4.00K |
| 2026-08-04 | TWD 30.35 | -0.16% | TWD 30.25 | TWD 30.35 | TWD 30.25 | 9.00K |
| 2026-08-03 | TWD 30.40 | 0.00% | TWD 30.40 | TWD 30.40 | TWD 30.20 | 12.00K |
| 2026-07-31 | TWD 30.40 | +0.50% | TWD 30.15 | TWD 30.40 | TWD 30.15 | 109.72K |
| 2026-07-30 | TWD 30.25 | -0.33% | TWD 30.15 | TWD 30.25 | TWD 30.15 | 6.00K |
| 2026-07-29 | TWD 30.35 | 0.00% | TWD 30.20 | TWD 30.35 | TWD 30.20 | 11.00K |
| 2026-07-28 | TWD 30.35 | 0.00% | TWD 30.35 | TWD 30.35 | TWD 30.35 | 3.24K |
| 2026-07-27 | TWD 30.35 | +0.33% | TWD 30.10 | TWD 30.35 | TWD 30.10 | 57.00K |
| 2026-07-24 | TWD 30.25 | -0.49% | TWD 30.25 | TWD 30.35 | TWD 30.15 | 87.00K |
| 2026-07-23 | TWD 30.40 | 0.00% | TWD 30.25 | TWD 30.40 | TWD 30.20 | 73.20K |
| 2026-07-22 | TWD 30.40 | 0.00% | TWD 30.25 | TWD 30.40 | TWD 30.20 | 53.20K |
| 2026-07-21 | TWD 30.40 | 0.00% | TWD 30.40 | TWD 30.40 | TWD 30.40 | 0 |
| 2026-07-20 | TWD 30.40 | 0.00% | TWD 30.20 | TWD 30.40 | TWD 30.15 | 47.00K |
| 2026-07-17 | TWD 30.40 | 0.00% | TWD 30.20 | TWD 30.40 | TWD 30.15 | 19.00K |
| 2026-07-16 | TWD 30.40 | 0.00% | TWD 30.25 | TWD 30.40 | TWD 30.25 | 20.06K |
| 2026-07-15 | TWD 30.40 | +0.33% | TWD 30.30 | TWD 30.40 | TWD 30.20 | 13.00K |
| 2026-07-14 | TWD 30.30 | -0.33% | TWD 30.30 | TWD 30.40 | TWD 30.20 | 39.00K |
| 2026-07-13 | TWD 30.40 | 0.00% | TWD 30.30 | TWD 30.40 | TWD 30.25 | 14.00K |
| 2026-07-10 | TWD 30.40 | 0.00% | TWD 30.40 | TWD 30.40 | TWD 30.40 | 0 |
| 2026-07-09 | TWD 30.40 | 0.00% | TWD 30.25 | TWD 30.40 | TWD 30.25 | 12.00K |
| 2026-07-08 | TWD 30.40 | 0.00% | TWD 30.25 | TWD 30.40 | TWD 30.25 | 9.00K |
| 2026-07-07 | TWD 30.40 | +0.16% | TWD 30.20 | TWD 30.40 | TWD 30.15 | 75.05K |
| 2026-07-06 | TWD 30.35 | -0.16% | TWD 30.25 | TWD 30.40 | TWD 30.15 | 110.00K |
| 2026-07-03 | TWD 30.40 | +0.33% | TWD 30.30 | TWD 30.40 | TWD 30.20 | 23.28K |
| 2026-07-02 | TWD 30.30 | -0.33% | TWD 30.25 | TWD 30.30 | TWD 30.20 | 94.00K |
| 2026-07-01 | TWD 30.40 | 0.00% | TWD 30.25 | TWD 30.40 | TWD 30.15 | 93.35K |
| 2026-06-30 | TWD 30.40 | 0.00% | TWD 30.25 | TWD 30.40 | TWD 30.25 | 13.00K |
| 2026-06-29 | TWD 30.40 | 0.00% | TWD 30.25 | TWD 30.40 | TWD 30.20 | 69.00K |
| 2026-06-26 | TWD 30.40 | 0.00% | TWD 30.30 | TWD 30.40 | TWD 30.20 | 71.00K |
| 2026-06-25 | TWD 30.40 | 0.00% | TWD 30.30 | TWD 30.40 | TWD 30.30 | 8.00K |
| 2026-06-24 | TWD 30.40 | 0.00% | TWD 30.25 | TWD 30.40 | TWD 30.25 | 16.00K |
| 2026-06-23 | TWD 30.40 | -0.16% | TWD 30.35 | TWD 30.45 | TWD 30.30 | 18.00K |
| 2026-06-22 | TWD 30.45 | 0.00% | TWD 30.35 | TWD 30.45 | TWD 30.30 | 17.00K |
| 2026-06-18 | TWD 30.45 | 0.00% | TWD 30.35 | TWD 30.45 | TWD 30.30 | 39.00K |
| 2026-06-17 | TWD 30.45 | 0.00% | TWD 30.45 | TWD 30.45 | TWD 30.45 | 4.00K |
| 2026-06-16 | TWD 30.45 | 0.00% | TWD 30.30 | TWD 30.45 | TWD 30.30 | 18.00K |
| 2026-06-15 | TWD 30.45 | +0.16% | TWD 30.40 | TWD 30.45 | TWD 30.30 | 13.00K |
| 2026-06-12 | TWD 30.40 | 0.00% | TWD 30.40 | TWD 30.40 | TWD 30.40 | 2.00K |
| 2026-06-11 | TWD 30.40 | 0.00% | TWD 30.40 | TWD 30.40 | TWD 30.40 | 5.00K |
| 2026-06-10 | TWD 30.40 | -0.16% | TWD 30.30 | TWD 30.40 | TWD 30.30 | 24.00K |
| 2026-06-09 | TWD 30.45 | 0.00% | TWD 30.45 | TWD 30.45 | TWD 30.45 | 4.00K |
| 2026-06-08 | TWD 30.45 | 0.00% | TWD 30.10 | TWD 30.45 | TWD 30.10 | 11.00K |
| 2026-06-05 | TWD 30.45 | 0.00% | TWD 30.25 | TWD 30.45 | TWD 30.20 | 30.07K |
| 2026-06-04 | TWD 30.45 | 0.00% | TWD 30.30 | TWD 30.45 | TWD 30.20 | 104.86K |
| 2026-06-03 | TWD 30.45 | -0.16% | TWD 30.50 | TWD 30.70 | TWD 30.40 | 32.41K |
| 2026-06-02 | TWD 30.50 | 0.00% | TWD 30.35 | TWD 30.50 | TWD 30.30 | 49.06K |
| 2026-06-01 | TWD 30.50 | 0.00% | TWD 30.50 | TWD 30.50 | TWD 30.30 | 19.06K |
| 2026-05-29 | TWD 30.50 | +0.16% | TWD 30.45 | TWD 30.50 | TWD 30.25 | 46.82K |
| 2026-05-28 | TWD 30.45 | 0.00% | TWD 30.35 | TWD 30.50 | TWD 30.25 | 45.30K |
| 2026-05-27 | TWD 30.45 | 0.00% | TWD 30.20 | TWD 30.45 | TWD 30.15 | 205.10K |
| 2026-05-26 | TWD 30.45 | 0.00% | TWD 30.20 | TWD 30.45 | TWD 30.15 | 88.48K |