Founding Construction Development Co., Ltd. (5533.TW) TAI

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 1,172.15 NT$ as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 882.74 NT$, while 1000 NT$ invested 1 year ago would be worth 816.27 NT$. This corresponds to total returns of 17.21%, -11.73%, -18.37%, respectively, with annualized returns of 1.6%, -2.46%, -18.37%.

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
July 09, 2026	13.6	13.55	13.55	13.6	13.5	268,528
July 08, 2026	14.2	14.1	14.1	14.2	14.05	519,424
July 07, 2026	14.25	14.2	14.2	14.25	14.1	157,434
July 06, 2026	14.25	14.2	14.2	14.3	14.15	78,889
July 03, 2026	14.05	14.2	14.2	14.2	14.05	143,170
July 02, 2026	14	14	14	14.1	13.95	82,633
July 01, 2026	14.05	14	14	14.05	13.9	166,591
June 30, 2026	14	14.05	14.05	14.05	13.95	234,123
June 29, 2026	13.9	14	14	14	13.9	174,313
June 26, 2026	13.9	13.9	13.9	13.95	13.85	211,819
June 25, 2026	14.05	13.95	13.95	14.05	13.9	132,062
June 24, 2026	13.9	13.95	13.95	14	13.9	72,464
June 23, 2026	14.1	13.95	13.95	14.1	13.9	52,393
June 22, 2026	14.05	13.95	13.95	14.05	13.8	290,811
June 18, 2026	14.1	14	14	14.1	13.95	283,260
June 17, 2026	14.05	14.1	14.1	14.1	13.95	141,342
June 16, 2026	14.1	14.05	14.05	14.2	14.05	107,140
June 15, 2026	14.25	14.1	14.1	14.25	13.95	195,639
June 12, 2026	14	14.15	14.15	14.15	14	114,165
June 11, 2026	14.3	14	14	14.3	13.95	138,207
June 10, 2026	13.7	14.1	14.1	14.35	13.7	269,693
June 09, 2026	13.75	13.75	13.75	13.8	13.65	298,184
June 08, 2026	13.7	13.75	13.75	13.8	13.65	339,851
June 05, 2026	14	14	14	14.05	13.9	351,572
June 04, 2026	13.95	14.05	14.05	14.1	13.95	134,363
June 03, 2026	14	14.05	14.05	14.05	13.95	143,860
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