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 1,235.45 NT$ as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 875.08 NT$, while 1000 NT$ invested 1 year ago would be worth 945.21 NT$. This corresponds to total returns of 23.55%, -12.49%, -5.48%, respectively, with annualized returns of 2.14%, -2.63%, -5.48%.

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
November 11, 2026	13.7	13.75	13.75	13.85	13.65	166,682
November 10, 2026	13.75	13.75	13.75	13.8	13.6	253,003
November 09, 2026	13.65	13.85	13.85	13.85	13.55	557,051
November 06, 2026	13.6	13.55	13.55	13.95	13.5	673,005
November 05, 2026	13.85	13.8	13.8	13.85	13.75	82,182
November 04, 2026	13.85	13.85	13.85	13.9	13.8	78,001
November 03, 2026	13.95	13.85	13.85	13.95	13.75	136,001
November 02, 2026	14.1	13.9	13.9	14.1	13.85	75,059
October 30, 2026	13.9	13.9	13.9	13.9	13.85	47,029
October 29, 2026	13.95	14	14	14	13.9	19,500
October 28, 2026	14	13.95	13.95	14	13.95	24,967
October 27, 2026	14	13.9	13.9	14	13.9	136,134
October 22, 2026	13.85	13.9	13.9	13.95	13.85	139,387
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