Founding Construction Development Co., Ltd. 5533
TWSE · Taiwan · Industrial Services
TWD 13.900.00 (0.00%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 13.90 | 0.00% | TWD 13.80 | TWD 13.90 | TWD 13.80 | 49.21K |
| 2026-10-01 | TWD 13.90 | -0.36% | TWD 13.85 | TWD 13.95 | TWD 13.80 | 100.00K |
| 2026-09-30 | TWD 13.95 | +0.72% | TWD 13.85 | TWD 13.95 | TWD 13.80 | 48.00K |
| 2026-09-29 | TWD 13.85 | -0.36% | TWD 13.95 | TWD 13.95 | TWD 13.85 | 22.00K |
| 2026-09-24 | TWD 13.90 | -1.07% | TWD 14.00 | TWD 14.05 | TWD 13.80 | 122.07K |
| 2026-09-23 | TWD 14.05 | -0.35% | TWD 14.20 | TWD 14.20 | TWD 14.00 | 13.00K |
| 2026-09-22 | TWD 14.10 | -0.70% | TWD 14.25 | TWD 14.25 | TWD 14.05 | 74.03K |
| 2026-09-21 | TWD 14.20 | +0.35% | TWD 14.15 | TWD 14.20 | TWD 14.10 | 14.00K |
| 2026-09-18 | TWD 14.15 | +1.80% | TWD 14.00 | TWD 14.25 | TWD 14.00 | 330.00K |
| 2026-09-17 | TWD 13.90 | 0.00% | TWD 13.90 | TWD 13.95 | TWD 13.85 | 159.00K |
| 2026-09-16 | TWD 13.90 | +0.36% | TWD 13.95 | TWD 14.00 | TWD 13.80 | 215.00K |
| 2026-09-15 | TWD 13.85 | +0.36% | TWD 13.75 | TWD 13.90 | TWD 13.75 | 119.00K |
| 2026-09-14 | TWD 13.80 | -0.72% | TWD 13.80 | TWD 13.90 | TWD 13.75 | 144.00K |
| 2026-09-11 | TWD 13.90 | 0.00% | TWD 13.80 | TWD 13.90 | TWD 13.75 | 134.00K |
| 2026-09-10 | TWD 13.90 | -0.36% | TWD 13.85 | TWD 13.90 | TWD 13.80 | 219.00K |
| 2026-09-09 | TWD 13.95 | +0.36% | TWD 13.90 | TWD 13.95 | TWD 13.90 | 124.00K |
| 2026-09-08 | TWD 13.90 | 0.00% | TWD 14.00 | TWD 14.00 | TWD 13.65 | 128.00K |
| 2026-09-07 | TWD 13.90 | -0.36% | TWD 14.00 | TWD 14.00 | TWD 13.85 | 70.00K |
| 2026-09-04 | TWD 13.95 | +0.36% | TWD 13.90 | TWD 13.95 | TWD 13.90 | 109.00K |
| 2026-09-03 | TWD 13.90 | -0.36% | TWD 13.95 | TWD 13.95 | TWD 13.80 | 101.91K |
| 2026-09-02 | TWD 13.95 | 0.00% | TWD 13.90 | TWD 14.00 | TWD 13.90 | 66.00K |
| 2026-09-01 | TWD 13.95 | 0.00% | TWD 13.85 | TWD 14.00 | TWD 13.85 | 78.00K |
| 2026-08-31 | TWD 13.95 | 0.00% | TWD 13.90 | TWD 13.95 | TWD 13.85 | 25.00K |
| 2026-08-28 | TWD 13.95 | +0.36% | TWD 13.95 | TWD 14.00 | TWD 13.90 | 114.09K |
| 2026-08-27 | TWD 13.90 | -0.71% | TWD 14.00 | TWD 14.00 | TWD 13.90 | 143.24K |
| 2026-08-26 | TWD 14.00 | +0.36% | TWD 13.95 | TWD 14.00 | TWD 13.90 | 53.00K |
| 2026-08-25 | TWD 13.95 | 0.00% | TWD 13.95 | TWD 13.95 | TWD 13.95 | 66.00K |
| 2026-08-24 | TWD 13.95 | -0.36% | TWD 14.00 | TWD 14.00 | TWD 13.90 | 86.00K |
| 2026-08-21 | TWD 14.00 | +0.36% | TWD 13.95 | TWD 14.00 | TWD 13.90 | 100.00K |
| 2026-08-20 | TWD 13.95 | +0.72% | TWD 13.90 | TWD 14.00 | TWD 13.85 | 194.00K |
| 2026-08-19 | TWD 13.85 | 0.00% | TWD 13.80 | TWD 13.90 | TWD 13.80 | 168.00K |
| 2026-08-18 | TWD 13.85 | -1.07% | TWD 13.90 | TWD 13.95 | TWD 13.80 | 82.16K |
| 2026-08-17 | TWD 14.00 | +1.08% | TWD 13.80 | TWD 14.00 | TWD 13.80 | 74.00K |
| 2026-08-14 | TWD 13.85 | -0.72% | TWD 13.85 | TWD 13.95 | TWD 13.80 | 104.36K |
| 2026-08-13 | TWD 13.95 | +0.36% | TWD 14.00 | TWD 14.00 | TWD 13.80 | 266.01K |
| 2026-08-12 | TWD 13.90 | -0.36% | TWD 13.80 | TWD 13.95 | TWD 13.80 | 170.00K |
| 2026-08-11 | TWD 13.95 | -0.36% | TWD 13.95 | TWD 13.95 | TWD 13.75 | 109.00K |
| 2026-08-10 | TWD 14.00 | +0.72% | TWD 13.80 | TWD 14.00 | TWD 13.75 | 168.00K |
| 2026-08-07 | TWD 13.90 | -0.71% | TWD 13.90 | TWD 14.10 | TWD 13.75 | 310.95K |
| 2026-08-06 | TWD 14.00 | +0.36% | TWD 13.90 | TWD 14.00 | TWD 13.80 | 152.00K |
| 2026-08-05 | TWD 13.95 | 0.00% | TWD 13.95 | TWD 13.95 | TWD 13.80 | 129.00K |
| 2026-08-04 | TWD 13.95 | -0.36% | TWD 13.95 | TWD 13.95 | TWD 13.90 | 86.10K |
| 2026-08-03 | TWD 14.00 | -1.75% | TWD 14.20 | TWD 14.20 | TWD 13.90 | 184.02K |
| 2026-07-31 | TWD 14.25 | -0.35% | TWD 14.20 | TWD 14.35 | TWD 14.10 | 117.00K |
| 2026-07-30 | TWD 14.30 | 0.00% | TWD 14.30 | TWD 14.30 | TWD 14.10 | 135.00K |
| 2026-07-29 | TWD 14.30 | 0.00% | TWD 14.35 | TWD 14.35 | TWD 14.05 | 244.00K |
| 2026-07-28 | TWD 14.30 | 0.00% | TWD 14.25 | TWD 14.30 | TWD 14.10 | 95.00K |
| 2026-07-27 | TWD 14.30 | 0.00% | TWD 14.30 | TWD 14.30 | TWD 14.25 | 113.00K |
| 2026-07-24 | TWD 14.30 | 0.00% | TWD 14.20 | TWD 14.30 | TWD 14.10 | 117.00K |
| 2026-07-23 | TWD 14.30 | +0.70% | TWD 14.10 | TWD 14.30 | TWD 14.00 | 132.11K |
| 2026-07-22 | TWD 14.20 | 0.00% | TWD 14.20 | TWD 14.20 | TWD 14.05 | 118.00K |
| 2026-07-21 | TWD 14.20 | +0.71% | TWD 14.00 | TWD 14.20 | TWD 13.95 | 102.00K |
| 2026-07-20 | TWD 14.10 | +1.08% | TWD 14.10 | TWD 14.10 | TWD 13.90 | 141.91K |
| 2026-07-17 | TWD 13.95 | +1.09% | TWD 14.00 | TWD 14.05 | TWD 13.75 | 350.15K |
| 2026-07-16 | TWD 13.80 | 0.00% | TWD 13.80 | TWD 14.10 | TWD 13.70 | 105.00K |
| 2026-07-15 | TWD 13.80 | +1.47% | TWD 13.60 | TWD 13.90 | TWD 13.60 | 371.00K |
| 2026-07-14 | TWD 13.60 | +0.37% | TWD 13.65 | TWD 13.65 | TWD 13.50 | 280.10K |
| 2026-07-13 | TWD 13.55 | 0.00% | TWD 13.55 | TWD 13.65 | TWD 13.45 | 204.22K |
| 2026-07-10 | TWD 13.55 | 0.00% | TWD 13.55 | TWD 13.55 | TWD 13.55 | 0 |
| 2026-07-09 | TWD 13.55 | -3.90% | TWD 13.60 | TWD 13.60 | TWD 13.50 | 267.45K |
| 2026-07-08 | TWD 14.10 | -0.70% | TWD 14.20 | TWD 14.20 | TWD 14.05 | 519.10K |
| 2026-07-07 | TWD 14.20 | 0.00% | TWD 14.25 | TWD 14.25 | TWD 14.10 | 157.00K |
| 2026-07-06 | TWD 14.20 | 0.00% | TWD 14.25 | TWD 14.30 | TWD 14.15 | 78.00K |
| 2026-07-03 | TWD 14.20 | +1.43% | TWD 14.05 | TWD 14.20 | TWD 14.05 | 143.05K |
| 2026-07-02 | TWD 14.00 | 0.00% | TWD 14.00 | TWD 14.10 | TWD 13.95 | 82.00K |
| 2026-07-01 | TWD 14.00 | -0.36% | TWD 14.05 | TWD 14.05 | TWD 13.90 | 165.00K |
| 2026-06-30 | TWD 14.05 | +0.36% | TWD 14.00 | TWD 14.05 | TWD 13.95 | 234.00K |
| 2026-06-29 | TWD 14.00 | +0.72% | TWD 13.90 | TWD 14.00 | TWD 13.90 | 175.04K |
| 2026-06-26 | TWD 13.90 | -0.36% | TWD 13.90 | TWD 13.95 | TWD 13.85 | 209.11K |
| 2026-06-25 | TWD 13.95 | 0.00% | TWD 14.05 | TWD 14.05 | TWD 13.90 | 130.49K |
| 2026-06-24 | TWD 13.95 | 0.00% | TWD 13.90 | TWD 14.00 | TWD 13.90 | 72.00K |
| 2026-06-23 | TWD 13.95 | 0.00% | TWD 14.10 | TWD 14.10 | TWD 13.90 | 50.00K |
| 2026-06-22 | TWD 13.95 | -0.36% | TWD 14.05 | TWD 14.05 | TWD 13.80 | 289.00K |
| 2026-06-18 | TWD 14.00 | -0.71% | TWD 14.10 | TWD 14.10 | TWD 13.95 | 282.35K |
| 2026-06-17 | TWD 14.10 | +0.36% | TWD 14.05 | TWD 14.10 | TWD 13.95 | 141.00K |
| 2026-06-16 | TWD 14.05 | -0.35% | TWD 14.10 | TWD 14.20 | TWD 14.05 | 107.00K |
| 2026-06-15 | TWD 14.10 | -0.35% | TWD 14.25 | TWD 14.25 | TWD 13.95 | 196.03K |
| 2026-06-12 | TWD 14.15 | +1.07% | TWD 14.00 | TWD 14.15 | TWD 14.00 | 114.00K |
| 2026-06-11 | TWD 14.00 | -0.71% | TWD 14.30 | TWD 14.30 | TWD 13.95 | 137.19K |
| 2026-06-10 | TWD 14.10 | +2.55% | TWD 13.70 | TWD 14.35 | TWD 13.70 | 268.21K |
| 2026-06-09 | TWD 13.75 | 0.00% | TWD 13.75 | TWD 13.80 | TWD 13.65 | 296.22K |
| 2026-06-08 | TWD 13.75 | -1.79% | TWD 13.70 | TWD 13.80 | TWD 13.65 | 339.02K |
| 2026-06-05 | TWD 14.00 | -0.36% | TWD 14.00 | TWD 14.05 | TWD 13.90 | 353.12K |
| 2026-06-04 | TWD 14.05 | 0.00% | TWD 13.95 | TWD 14.10 | TWD 13.95 | 134.00K |
| 2026-06-03 | TWD 14.05 | +0.36% | TWD 14.00 | TWD 14.05 | TWD 13.95 | 143.59K |
| 2026-06-02 | TWD 14.00 | +0.36% | TWD 13.95 | TWD 14.05 | TWD 13.95 | 65.67K |
| 2026-06-01 | TWD 13.95 | -0.36% | TWD 14.00 | TWD 14.00 | TWD 13.80 | 100.16K |
| 2026-05-29 | TWD 14.00 | +0.36% | TWD 13.95 | TWD 14.05 | TWD 13.90 | 78.00K |
| 2026-05-28 | TWD 13.95 | +0.72% | TWD 14.00 | TWD 14.00 | TWD 13.80 | 39.45K |
| 2026-05-27 | TWD 13.85 | -0.36% | TWD 13.80 | TWD 13.90 | TWD 13.80 | 232.00K |