Founding Construction Development Co., Ltd. (5533.TW) TAI
Currency In TWD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
5533.TW Historical Return
If you invested 1000 NT$ in Founding Construction Development Corp. (5533.TW) 10 years ago, it would be worth 1,255.65 NT$ as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 869.84 NT$, while 1000 NT$ invested 1 year ago would be worth 952.05 NT$. This corresponds to total returns of 25.56%, -13.02%, -4.79%, respectively, with annualized returns of 2.3%, -2.75%, -4.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
5533.TW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 13.9 | 13.85 | 13.85 | 13.95 | 13.85 | 55,453 |
| October 20, 2026 | 13.85 | 13.9 | 13.9 | 13.9 | 13.85 | 118,000 |
| October 19, 2026 | 13.9 | 13.9 | 13.9 | 13.95 | 13.8 | 80,055 |
| October 16, 2026 | 13.9 | 13.85 | 13.85 | 13.95 | 13.85 | 169,195 |
| October 15, 2026 | 13.95 | 13.85 | 13.85 | 13.95 | 13.8 | 306,126 |
| October 14, 2026 | 14 | 13.95 | 13.95 | 14 | 13.9 | 82,214 |
| October 13, 2026 | 13.85 | 14 | 14 | 14 | 13.85 | 131,311 |
| October 12, 2026 | 13.9 | 14 | 14 | 14 | 13.9 | 26,039 |
| October 08, 2026 | 14 | 14.05 | 14.05 | 14.05 | 13.9 | 42,001 |
| October 07, 2026 | 13.85 | 13.9 | 13.9 | 14.05 | 13.85 | 70,002 |
| October 06, 2026 | 13.9 | 13.9 | 13.9 | 13.95 | 13.9 | 150,917 |
| October 05, 2026 | 13.9 | 13.85 | 13.85 | 13.95 | 13.85 | 161,249 |
| October 02, 2026 | 13.8 | 13.9 | 13.9 | 13.95 | 13.8 | 55,213 |
| October 01, 2026 | 13.85 | 13.9 | 13.9 | 13.95 | 13.8 | 100,100 |
| September 30, 2026 | 13.85 | 13.95 | 13.95 | 13.95 | 13.8 | 48,000 |
| September 29, 2026 | 13.95 | 13.85 | 13.85 | 13.95 | 13.85 | 22,277 |
| September 24, 2026 | 14 | 13.9 | 13.9 | 14.05 | 13.8 | 122,823 |
| September 23, 2026 | 14.2 | 14.05 | 14.05 | 14.2 | 14 | 13,500 |
| September 22, 2026 | 14.25 | 14.1 | 14.1 | 14.25 | 14.05 | 74,400 |
| September 21, 2026 | 14.15 | 14.2 | 14.2 | 14.2 | 14.1 | 14,176 |
| September 18, 2026 | 14 | 14.15 | 14.15 | 14.25 | 14 | 330,107 |
| September 17, 2026 | 13.9 | 13.9 | 13.9 | 13.95 | 13.85 | 159,395 |
| September 16, 2026 | 13.95 | 13.9 | 13.9 | 14 | 13.8 | 215,429 |
| September 15, 2026 | 13.75 | 13.85 | 13.85 | 13.9 | 13.75 | 119,460 |
| September 11, 2026 | 13.8 | 13.9 | 13.9 | 13.9 | 13.75 | 132,000 |
| September 10, 2026 | 13.85 | 13.9 | 13.9 | 13.9 | 13.8 | 219,815 |
| September 09, 2026 | 13.9 | 13.95 | 13.95 | 13.95 | 13.9 | 125,295 |
| September 08, 2026 | 14 | 13.9 | 13.9 | 14 | 13.65 | 128,830 |
| September 07, 2026 | 14 | 13.9 | 13.9 | 14 | 13.85 | 70,125 |
| September 04, 2026 | 13.9 | 13.95 | 13.95 | 13.95 | 13.9 | 109,303 |
| September 03, 2026 | 13.95 | 13.9 | 13.9 | 13.95 | 13.8 | 101,146 |
| September 02, 2026 | 13.9 | 13.95 | 13.95 | 14 | 13.9 | 66,000 |
| September 01, 2026 | 13.85 | 13.95 | 13.95 | 14 | 13.85 | 78,358 |
| August 31, 2026 | 13.9 | 13.95 | 13.95 | 13.95 | 13.85 | 25,240 |
| August 28, 2026 | 13.95 | 13.95 | 13.95 | 14 | 13.9 | 114,880 |
| August 27, 2026 | 14 | 13.9 | 13.9 | 14 | 13.9 | 136,236 |
| August 26, 2026 | 13.95 | 14 | 14 | 14 | 13.9 | 53,426 |
| August 25, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 66,000 |
| August 24, 2026 | 14 | 13.95 | 13.95 | 14 | 13.9 | 86,689 |
| August 21, 2026 | 13.95 | 14 | 14 | 14 | 13.9 | 100,000 |
| August 20, 2026 | 13.9 | 13.95 | 13.95 | 14 | 13.85 | 195,421 |
| August 19, 2026 | 13.8 | 13.85 | 13.85 | 13.9 | 13.8 | 167,085 |
| August 18, 2026 | 13.9 | 13.85 | 13.85 | 13.95 | 13.8 | 82,174 |
| August 17, 2026 | 13.8 | 14 | 14 | 14 | 13.8 | 74,319 |
| August 14, 2026 | 13.85 | 13.85 | 13.85 | 13.95 | 13.8 | 104,458 |
| August 13, 2026 | 14 | 13.95 | 13.95 | 14 | 13.8 | 266,008 |
| August 12, 2026 | 13.8 | 13.9 | 13.9 | 13.95 | 13.8 | 170,618 |
| August 11, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.75 | 109,999 |
| August 10, 2026 | 13.8 | 14 | 14 | 14 | 13.75 | 169,285 |
| August 07, 2026 | 13.9 | 13.9 | 13.9 | 14.1 | 13.75 | 311,516 |
| August 06, 2026 | 13.9 | 14 | 14 | 14 | 13.8 | 152,535 |
| August 05, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.8 | 132,363 |
| August 04, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.9 | 85,084 |
| August 03, 2026 | 14.2 | 14 | 14 | 14.2 | 13.9 | 185,179 |
| July 31, 2026 | 14.2 | 14.25 | 14.25 | 14.35 | 14.1 | 117,830 |
| July 30, 2026 | 14.3 | 14.3 | 14.3 | 14.3 | 14.1 | 135,100 |
| July 29, 2026 | 14.35 | 14.3 | 14.3 | 14.35 | 14.05 | 244,875 |
| July 28, 2026 | 14.25 | 14.3 | 14.3 | 14.3 | 14.1 | 95,811 |
| July 27, 2026 | 14.3 | 14.3 | 14.3 | 14.3 | 14.25 | 113,731 |
| July 24, 2026 | 14.2 | 14.3 | 14.3 | 14.3 | 14.1 | 117,946 |
AD
