Founding Construction Development Corp. (5533.TW) TAI

14.05

+0.05(+0.36%)

Updated at June 03 01:30PM

Currency In TWD

5533.TW Historical Return

If you invested 1000 NT$ in Founding Construction Development Corp. (5533.TW) 10 years ago, it would be worth 1,242.26 NT$ as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 1,079.11 NT$, while 1000 NT$ invested 1 year ago would be worth 831.85 NT$. This corresponds to total returns of 24.23%, 7.91%, -16.81%, respectively, with annualized returns of 2.19%, 1.53%, -16.81%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5533.TW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	13.95	14	14	14.05	13.95	65,083
June 01, 2026	14	13.95	13.95	14	13.8	101,469
May 29, 2026	13.95	14	14	14.05	13.9	78,010
May 28, 2026	14	13.95	13.95	14	13.8	39,419
May 27, 2026	13.8	13.85	13.85	13.9	13.8	232,525
May 26, 2026	13.85	13.9	13.9	13.9	13.75	70,070
May 25, 2026	13.75	13.85	13.85	13.85	13.7	193,387
May 22, 2026	13.85	13.85	13.85	13.9	13.75	86,200
May 21, 2026	13.85	13.85	13.85	13.95	13.8	62,771
May 20, 2026	13.85	13.85	13.85	13.85	13.75	79,009
May 19, 2026	13.95	13.85	13.85	13.95	13.65	174,389
May 18, 2026	13.85	13.85	13.85	13.9	13.85	67,122
May 15, 2026	13.95	13.9	13.9	13.95	13.8	191,088
May 14, 2026	14	13.95	13.95	14.1	13.95	105,350
May 13, 2026	14	14.05	14.05	14.05	13.95	147,258
May 12, 2026	14.05	14	14	14.05	13.95	142,705
May 11, 2026	14.05	14	14	14.1	14	111,708
May 08, 2026	14.25	14.05	14.05	14.25	14	177,082
May 07, 2026	14.2	14.15	14.15	14.2	13.95	549,906
May 06, 2026	14.15	14.2	14.2	14.2	14.05	115,023
May 05, 2026	14.15	14.15	14.15	14.2	14.1	81,372
May 04, 2026	14.25	14.15	14.15	14.25	14.15	61,411
April 30, 2026	14.25	14.3	14.3	14.3	14.25	43,450
April 29, 2026	14.35	14.35	14.35	14.35	14.2	175,037
April 28, 2026	14.4	14.35	14.35	14.4	14.15	321,150
April 27, 2026	14.4	14.4	14.4	14.4	14.2	200,230
April 24, 2026	14.4	14.4	14.4	14.45	14.35	113,666
April 23, 2026	14.55	14.45	14.45	14.55	14.35	303,781
April 22, 2026	14.6	14.6	14.6	14.6	14.45	142,401
April 21, 2026	14.55	14.45	14.45	14.6	14.45	158,710
April 20, 2026	14.65	14.55	14.55	14.65	14.45	121,895
April 17, 2026	14.75	14.65	14.65	14.75	14.45	326,346
April 16, 2026	14.65	14.75	14.75	14.85	14.6	293,395
April 15, 2026	14.55	14.55	14.55	14.65	14.5	111,138
April 14, 2026	14.6	14.6	14.6	14.7	14.55	105,409
April 13, 2026	14.55	14.55	14.55	14.6	14.45	174,639
April 10, 2026	14.45	14.45	14.45	14.65	14.4	149,285
April 09, 2026	14.4	14.45	14.45	14.55	14.4	57,242
April 08, 2026	14.4	14.45	14.45	14.5	14.3	196,097
April 07, 2026	14.4	14.35	14.35	14.5	14.35	83,703
April 02, 2026	14.45	14.4	14.4	14.55	14.35	412,048
April 01, 2026	14.5	14.45	14.45	14.7	14.4	153,250
March 31, 2026	14.55	14.45	14.45	14.6	14.35	310,120
March 30, 2026	14.5	14.55	14.55	14.7	14.45	277,161
March 27, 2026	14.35	14.6	14.6	14.7	14.3	251,035
March 26, 2026	14.4	14.45	14.45	14.55	14.4	95,294
March 25, 2026	14.45	14.4	14.4	14.55	14.35	126,810
March 24, 2026	14.35	14.35	14.35	14.35	14.2	301,200
March 23, 2026	14.35	14.35	14.35	14.7	14.2	310,655
March 20, 2026	14.3	14.45	14.45	14.5	14.25	190,625
March 19, 2026	14.25	14.2	14.2	14.35	14.15	199,568
March 18, 2026	14.35	14.35	14.35	14.35	14.25	170,347
March 17, 2026	14.3	14.3	14.3	14.35	14.2	351,956
March 16, 2026	14.25	14.35	14.35	14.45	14.2	415,774
March 13, 2026	14.15	14.25	14.25	14.3	14.15	110,265
March 12, 2026	14.25	14.25	14.25	14.35	14.2	398,308
March 11, 2026	14.15	14.25	14.25	14.35	14.15	217,727
March 10, 2026	14.2	14.1	14.15	14.2	14.05	13,018
March 09, 2026	14.15	14	14	14.2	14	461,000
March 06, 2026	14.25	14.3	14.3	14.4	14.2	128,100