Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

Founding Construction Development Corp. (5533.TW)

17.55
+0.05
+(0.29%)
At close: 1:30:33 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202517.4517.8017.3517.5517.5561,523
Apr 29, 202517.3517.6017.3517.5017.5063,000
Apr 28, 202517.4517.4517.3517.3517.3528,000
Apr 25, 202517.3017.4517.3017.4517.4566,000
Apr 24, 202517.1517.2517.1017.2517.2584,000
Apr 23, 202517.0017.4017.0017.2017.2091,000
Apr 22, 202517.1017.1016.8016.9516.9553,000
Apr 21, 202517.4517.4516.9516.9516.95100,029
Apr 18, 202517.4017.6017.4017.4017.4043,000
Apr 17, 202517.2017.4517.2017.4017.4055,108
Apr 16, 202517.6017.6017.2017.2017.20109,000
Apr 15, 202517.2017.6017.2017.4517.45121,000
Apr 14, 202517.0517.1516.7516.9516.95194,000
Apr 11, 202516.7517.1016.3516.8516.85229,000
Apr 10, 202516.5016.7516.0016.7516.75258,000
Apr 9, 202516.1516.5015.1515.2515.25390,000
Apr 8, 202516.2016.6015.5016.1016.10651,083
Apr 7, 202517.1017.1017.1017.1017.10178,116
Apr 2, 202518.9019.1018.8019.0019.0069,540
Apr 1, 202518.8019.1018.8019.0519.05150,440
Mar 31, 202519.0519.0518.8018.9518.95182,000
Mar 28, 202519.3519.3519.1519.2019.20126,000
Mar 27, 202519.4019.5019.4019.4019.4044,000
Mar 26, 202519.5519.6019.5019.5019.5047,000
Mar 25, 202519.4519.5519.4019.4519.4543,750
Mar 24, 202519.4519.6019.4519.4519.4563,681
Mar 21, 202519.4519.5019.3519.4519.45190,350
Mar 20, 202519.5519.6519.5019.5019.5096,456
Mar 19, 202519.6019.6019.5019.5519.5599,000
Mar 18, 202519.7019.7019.5019.6019.60201,740
Mar 17, 202519.7019.7519.5519.6019.6046,000
Mar 14, 202519.6019.7019.4019.7019.7085,327
Mar 13, 202519.5519.5519.4019.4019.40129,000
Mar 12, 202519.3519.5519.3519.5019.50128,113
Mar 11, 202519.3019.4519.2519.4519.45197,000
Mar 10, 202519.4519.6019.4019.4519.4548,000
Mar 7, 202519.6019.6019.4519.5019.5072,000
Mar 6, 202519.6019.7519.5519.5519.5554,100
Mar 5, 202519.9019.9019.5519.6019.6072,000
Mar 4, 202519.6519.6519.5019.6019.6055,000
Mar 3, 202519.9519.9519.4519.6519.6599,251
Feb 27, 202519.8520.1519.8019.8019.8080,010
Feb 26, 202519.8019.9019.8019.8519.8564,000
Feb 25, 202520.0020.0019.8519.8519.8554,359
Feb 24, 202520.1020.1020.0020.0520.0565,032
Feb 21, 202519.7020.0519.7020.0520.05150,108
Feb 20, 202519.8019.8519.7019.8519.8556,546
Feb 19, 202519.8019.8019.6519.7019.7079,001
Feb 18, 202519.7019.7019.6519.7019.7054,000
Feb 17, 202519.8019.8519.7019.7019.7083,000
Feb 14, 202519.8519.9019.6519.7019.7049,000
Feb 13, 202519.2519.8019.2519.7519.7582,000
Feb 12, 202519.7519.8019.3019.4019.40127,010
Feb 11, 202519.8519.8519.5519.6019.6084,000
Feb 10, 202519.8019.9019.7519.8519.8586,000
Feb 7, 202520.0020.0019.8019.8019.8058,016
Feb 6, 202519.6020.0019.6020.0020.00137,001
Feb 5, 202519.4519.6019.4519.6019.6061,000
Feb 4, 202519.6019.6519.3019.3019.3087,000
Feb 3, 202519.5519.5519.3519.4019.4051,210
Jan 22, 202519.5519.7519.4519.5519.5545,200
Jan 21, 202519.6019.6019.4519.5019.5044,000
Jan 20, 202519.6519.8019.5019.5519.5533,005
Jan 17, 202519.7019.8019.5519.6519.6575,000
Jan 16, 202519.5019.6519.3019.6019.6082,120
Jan 15, 202519.3019.4519.2019.3019.3081,000
Jan 14, 202519.3019.5519.1519.3019.3085,000
Jan 13, 202519.2019.3518.8519.3019.30233,000
Jan 10, 202519.7019.7519.2019.3519.35435,230
Jan 9, 202520.1520.2019.8519.9019.9097,000
Jan 8, 202519.9520.1019.9520.1020.1080,000
Jan 7, 202520.1020.2019.9519.9519.9591,040
Jan 6, 202520.2520.2520.0520.1020.1055,000
Jan 3, 202520.0020.2519.9520.0520.0559,000
Jan 2, 202520.1020.1520.0020.1020.10116,000
Dec 31, 202420.3020.3519.9520.2020.2084,000
Dec 30, 202420.0520.3020.0020.2020.20128,000
Dec 27, 202420.4520.4520.0020.1520.1579,055
Dec 26, 202420.3520.3520.1020.1020.10172,000
Dec 25, 202420.1520.3020.0020.2020.2079,000
Dec 24, 202420.3020.3020.1520.1520.1547,663
Dec 23, 202420.2020.4020.1020.1520.1562,696
Dec 20, 202420.1020.4519.9520.0520.05168,397
Dec 19, 202420.0020.5520.0020.1520.15273,000
Dec 18, 202420.2520.3520.2020.3520.3569,048
Dec 17, 202420.2520.5020.2520.3020.3098,000
Dec 16, 202420.5520.5520.1520.5020.5072,000
Dec 13, 202420.6520.6520.3520.5020.5096,077
Dec 12, 202420.7020.8520.6520.6520.65100,000
Dec 11, 202420.9520.9520.7020.7020.7099,167
Dec 10, 202420.9021.0020.8020.9520.95119,784
Dec 9, 202421.2021.2021.1521.2021.2061,100
Dec 6, 202421.0521.3521.0521.3021.30175,000
Dec 5, 202420.8521.0520.8521.0521.05161,000
Dec 4, 202421.1521.1520.8520.8520.8576,000
Dec 3, 202421.0021.0520.9021.0521.05131,151
Dec 2, 202420.9020.9520.8020.9020.90318,146
Nov 29, 202420.6520.9520.5520.9020.90107,001
Nov 28, 202420.9020.9520.7020.7020.70273,040
Nov 27, 202420.9521.2020.8520.9020.90175,100
Nov 26, 202421.1021.1520.9021.1021.10102,000
Nov 25, 202421.1521.1520.8521.1021.10145,100
Nov 22, 202421.1021.1520.8520.9020.90124,367
Nov 21, 202420.8521.2520.8021.1021.10147,100
Nov 20, 202420.9520.9520.9520.9520.95134,715
Nov 19, 202421.1521.2020.8521.0021.00135,081
Nov 18, 202420.8521.3520.8521.1521.15604,870
Nov 15, 202420.6021.2020.5520.8520.85626,001
Nov 14, 202420.6520.7020.3020.3020.30309,040
Nov 13, 202420.8020.8020.7020.7020.70120,010
Nov 12, 202420.9021.1020.6520.8020.80263,000
Nov 11, 202420.6020.9520.6020.9020.90185,096
Nov 8, 202420.3520.7520.3520.5520.55196,000
Nov 7, 202420.1520.5520.1520.4520.4555,000
Nov 6, 202420.4520.5020.2520.2520.2548,040
Nov 5, 202420.4020.5020.2020.3520.3572,000
Nov 4, 202420.4020.5020.3520.4520.4563,875
Nov 1, 202420.2020.6520.1520.6520.65216,160
Oct 30, 202420.4020.4020.2020.2520.2583,579
Oct 29, 202420.4020.4020.1520.4020.4098,080
Oct 28, 202420.1521.0020.0020.4020.40871,100
Oct 25, 202420.0020.1019.8520.0520.05327,334
Oct 24, 202420.0520.1019.9020.0020.00290,000
Oct 23, 202420.0020.2520.0020.0520.05161,040
Oct 22, 202420.5020.5019.9020.0020.00932,020
Oct 21, 202421.3521.3520.5020.6020.60604,140
Oct 18, 202421.3521.3521.1021.1521.15166,000
Oct 17, 202421.4021.4521.2521.3521.3579,000
Oct 16, 202421.3521.5021.1021.5021.50227,000
Oct 15, 202421.4521.4521.3021.4021.4050,000
Oct 14, 202421.3021.4520.8021.4521.45267,000
Oct 11, 202421.5521.5521.1521.2521.25328,000
Oct 9, 202421.6021.6021.3021.6021.60124,010
Oct 8, 202421.3521.6021.2521.6021.60190,015
Oct 7, 202421.4021.6021.2521.3521.3587,000
Oct 4, 202421.5021.6021.0521.3521.35160,000
Oct 1, 202421.4021.6521.4021.6021.60133,040
Sep 30, 202421.5021.5521.2021.4521.45138,004
Sep 27, 202421.2021.4021.2021.3021.30178,000
Sep 26, 202421.3021.3521.0021.1021.10111,640
Sep 25, 202421.0521.4021.0521.2521.25255,107
Sep 24, 202421.0021.4020.9021.0021.00258,057
Sep 23, 202421.5021.5020.7021.1521.15548,000
Sep 20, 202421.6022.1520.8521.6021.601,372,028
Sep 19, 202422.2522.3022.1022.2522.25149,000
Sep 18, 202422.0522.3521.9022.2522.25278,000
Sep 16, 202421.8022.0521.8022.0022.0088,019
Sep 13, 202421.7022.1021.7022.0022.00224,000
Sep 12, 202421.6022.1021.6021.7521.75161,064
Sep 11, 202421.3521.6021.2021.5021.50312,000
Sep 10, 202421.0521.3020.9521.2021.20229,000
Sep 9, 202420.3021.0520.3021.0521.05298,000
Sep 6, 202420.8520.9520.4020.8020.80223,005
Sep 5, 202420.8021.3020.7520.9020.90273,000
Sep 4, 202421.3021.3020.5020.6520.65762,050
Sep 3, 202421.8521.9021.6021.8021.80242,000
Sep 2, 202422.5022.5021.8021.8021.80301,102
Aug 30, 202422.2022.5022.1022.3022.30259,252
Aug 29, 202422.0022.2521.8522.0522.05182,000
Aug 28, 202421.8022.0021.7021.8521.85283,062
Aug 27, 202421.7022.0021.7021.9021.90172,100
Aug 26, 202421.8521.9521.8021.8021.80130,000
Aug 23, 202422.0522.1021.7521.8021.80351,000
Aug 22, 202422.7022.7021.9022.1522.15763,000
Aug 21, 202422.7023.0021.9522.5022.50500,000
Aug 20, 202422.4522.8522.0022.4522.45601,209
Aug 19, 202421.9022.5521.4522.4522.45399,370
Aug 16, 202421.8522.1021.7021.9021.90365,359
Aug 15, 202421.5521.8021.4521.6021.60283,000
Aug 14, 202421.8021.9021.3521.5521.55580,650
Aug 13, 202422.2022.2521.6021.7521.75425,129
Aug 12, 202421.9022.6021.7522.2022.20511,000
Aug 9, 202421.2522.0521.2521.6021.60887,080
Aug 8, 202421.2021.2020.4020.7520.75430,200
Aug 7, 202420.9521.5520.8021.3021.30806,073
Aug 6, 202421.6021.8019.7520.9020.901,305,049
Aug 5, 202423.5523.5521.6021.6021.601,248,012
Aug 2, 202424.1524.3023.8523.9523.95530,043
Aug 1, 202424.4024.7524.0524.5024.50989,853
Jul 31, 202424.4024.6023.9524.1524.15329,100
Jul 30, 202424.2524.4023.7024.4024.40547,190
Jul 29, 202423.8524.9023.8524.2524.251,401,061
Jul 26, 202423.2523.7523.2523.7023.70404,000
Jul 23, 202423.2023.8023.1523.6523.65885,061
Jul 22, 202423.2023.2022.7022.8522.85393,051
Jul 19, 202423.7023.7023.0023.0523.05826,000
Jul 18, 202423.6523.8523.4023.6023.60424,000
Jul 17, 202423.6523.9023.5523.6523.65738,080
Jul 16, 202423.4023.7023.3023.4023.40544,585
Jul 15, 202422.8023.6522.8023.2523.25701,108
Jul 12, 202422.6022.9522.6022.8022.80390,044
Jul 11, 202422.3522.7022.2522.6022.60349,000
Jul 10, 202422.5522.7022.2522.3022.30539,000
Jul 9, 202423.1023.1022.3022.3522.35746,010
Jul 8, 2024 1.2 Dividend
Jul 8, 202423.3023.6022.8522.8522.852,013,000
Jul 5, 202424.0524.3024.0524.3023.101,209,350
Jul 4, 202424.0024.2023.9524.0022.81887,000
Jul 3, 202423.9024.0523.7524.0022.81755,252
Jul 2, 202424.0524.0523.6523.7522.58437,000
Jul 1, 202423.5524.0023.5524.0022.81980,300
Jun 28, 202423.6023.8023.5523.5522.39196,437
Jun 27, 202423.8523.8523.5023.5522.39683,100
Jun 26, 202424.1024.1023.9023.9022.72317,103
Jun 25, 202424.2024.2023.8024.1022.91458,120
Jun 24, 202424.0024.1523.8024.0522.86400,025
Jun 21, 202424.1024.3523.8524.0022.81615,118
Jun 20, 202424.1024.1023.9023.9522.77296,000
Jun 19, 202424.0524.2023.8524.1022.91349,145
Jun 18, 202424.1024.1023.9023.9022.72297,175
Jun 17, 202424.0524.3024.0524.1522.96318,283
Jun 14, 202423.9524.4023.9524.0522.86518,320
Jun 13, 202424.1524.1523.6023.7522.58384,010
Jun 12, 202424.3524.3523.9023.9022.72434,458
Jun 11, 202424.8024.9524.1024.1522.96680,150
Jun 7, 202424.2025.1024.2024.6523.43969,190
Jun 6, 202424.3024.3524.0524.2523.05289,056
Jun 5, 202424.7024.9024.2024.2523.05591,055
Jun 4, 202424.5524.6524.3524.6523.43497,156
Jun 3, 202424.2524.8524.1024.5523.34776,300
May 31, 202423.8524.4523.8524.2023.00387,435
May 30, 202424.1524.3023.8023.8522.67346,000
May 29, 202424.2524.4023.9024.1522.96493,000
May 28, 202423.9024.4023.9024.1022.91713,057
May 27, 202423.8523.9523.5023.7522.58360,080
May 24, 202423.6023.8523.3023.6022.43395,429
May 23, 202424.0524.1023.5523.6022.43939,100
May 22, 202424.3024.4024.0524.0522.86742,020
May 21, 202424.7524.7524.1524.2023.00690,100
May 20, 202424.9525.0524.5024.8023.58746,000
May 17, 202424.6524.9024.5024.6523.43438,403
May 16, 202424.5024.8024.4024.6023.39614,010
May 15, 202424.6024.7524.4024.4523.24642,695
May 14, 202425.0025.2024.4524.6523.43985,237
May 13, 202425.2025.3024.6025.0023.77814,343
May 10, 202425.4525.8025.0525.4024.151,011,171
May 9, 202425.8526.2025.4525.5024.241,066,310
May 8, 202427.1527.3025.9526.0524.761,405,209
May 7, 202428.0028.0026.7527.0525.712,392,500
May 6, 202428.3028.3527.4028.0026.622,137,677
May 3, 202427.5528.1527.0527.9026.522,666,283
May 2, 202426.8027.8526.7527.5026.142,416,360
Apr 30, 202427.6527.6526.2526.7525.432,602,200

Related Tickers

2527.TW Hung Ching Development & Construction Co. Ltd
29.10
+0.69%
 
2509.TW Chainqui Construction Development Co., Ltd.
14.30
+1.42%
 
3266.TW Sunty Development Co., LTD
15.75
-1.25%
 
2528.TW Crowell Development Corp.
35.70
-0.70%
 
1456.TW I-Hwa Industrial Co.,Ltd
13.50
+0.75%
 
2530.TW Delpha Construction Co.,Ltd.
33.15
-1.92%
 
3512.TWO Huang Long Development Co.,Ltd.
27.20
0.00%
 
2540.TW JSL Construction & Development Co., Ltd.
82.50
-1.32%
 
1437.TW GTM Holdings Corporation
31.80
-0.63%
 
2706.TW First Hotel Company Ltd.
13.25
0.00%