TWSE · 5533 · stock

Founding Construction Development Corp. (5533) stock price history

Every TWSE trading session of Founding Construction Development Corp. from Apr 30, 2008 to Sep 24, 2026: 4,514 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5533 data, free keyYear by year table

5533 adjusted close, 2008 to 2026

5533Founding Construction Development Corp.
NT$13.90-2.9% over one year
2010201520202025
NT$24.05
All time high, 2024
NT$14.36
52 week high, NT$13.07 low
4,514
Daily sessions since 2008

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

5533 key facts

  • Founding Construction Development Corp. (5533) closed at NT$13.90 on Sep 24, 2026 on TWSE.
  • 5533's all time high close is NT$24.05, set on May 6, 2024; its all time low close is NT$2.64 on Mar 3, 2009.
  • 5533's 52 week range is NT$13.07 to NT$14.36.
  • 5533 returned -2.9% over the year to Sep 24, 2026 and -0.2% over five years.
  • Over ten years 5533 returned +42%, +3.6% a year compounded.
  • 5533's deepest drawdown was -70.5% from May 9, 2008 to Mar 3, 2009.
  • DataCedar holds 4,514 daily sessions of 5533 history from Apr 30, 2008 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

5533 price chart, 2008 to 2026

5533 adjusted close, Apr 30, 2008 to Sep 24, 2026NT$2.64NT$9.16NT$15.68NT$22.202010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5533 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-0.4%
3 months+4.1%
6 months+1.2%
Year to date-0.2%
1 year-2.9%
3 years-15.9%
5 years-0.2%
10 years+42.5%
Since Apr 30, 2008+73.5%
Compound annual growth, 18.4 years+3.0%

5533 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$24.05 on May 6, 2024
All time low close
NT$2.64 on Mar 3, 2009
52 week high
NT$14.36 on Sep 24, 2025
52 week low
NT$13.07 on Jun 8, 2026
Deepest drawdown
-70.5% from May 9, 2008 to Mar 3, 2009, recovered Oct 12, 2009
Best single session
+14.0% on Apr 2, 2009
Worst single session
-10.3% on May 2, 2008
Volatility, 1 year annualised
11.8%
Sessions closing higher, 1 year
33%
Best calendar year
2009, +186%
Worst calendar year
2011, -25%

5533 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Apr 30, 2008; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$13.88NT$14.35NT$13.07NT$13.90+0.1%29.7M178
2025NT$18.16NT$18.30NT$13.60NT$13.88-23.9%29.2M242
2024NT$20.87NT$24.86NT$17.84NT$18.25-12.2%154.4M242
2023NT$14.10NT$22.37NT$13.62NT$20.79+47.0%126.5M239
2022NT$14.74NT$16.81NT$12.97NT$14.14-3.6%106.3M246
2021NT$11.90NT$15.35NT$11.27NT$14.66+23.3%45.7M243
2020NT$11.47NT$12.73NT$9.25NT$11.90+4.4%26.7M245
2019NT$10.91NT$11.79NT$10.57NT$11.40+4.5%23.5M241
2018NT$10.48NT$11.53NT$10.02NT$10.91+4.1%30.5M245
2017NT$9.95NT$10.48NT$9.32NT$10.48+4.1%39.2M243
2016NT$9.83NT$10.48NT$9.44NT$10.07+1.8%37.7M244
2015NT$10.75NT$11.39NT$8.90NT$9.89-8.0%74.9M246
2014NT$9.42NT$11.23NT$8.68NT$10.75+14.2%87.2M248
2013NT$8.70NT$10.06NT$8.66NT$9.42+9.1%125M244
2012NT$7.30NT$8.79NT$6.76NT$8.63+18.4%100.3M248
2011NT$9.72NT$9.94NT$6.43NT$7.30-24.7%169.9M247
2010NT$8.63NT$9.91NT$6.58NT$9.69+12.7%304.9M250
2009NT$3.01NT$9.48NT$2.55NT$8.60+186.1%950.8M249
2008NT$7.96NT$9.09NT$2.46NT$3.01n/a3.1B174

5533 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$13.90-0.4%
August 2026NT$13.95-2.1%
July 2026NT$14.25+5.9%
June 2026NT$13.45+0.4%
May 2026NT$13.40-2.1%
April 2026NT$13.69-1.0%
March 2026NT$13.84-0.7%
February 2026NT$13.93+1.7%
January 2026NT$13.69-1.4%
December 2025NT$13.88-0.3%
November 2025NT$13.93-2.3%
October 2025NT$14.27+0.7%

About the 5533 data

Daily bars. 4,514 sessions from Apr 30, 2008 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 30, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5533/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 5521 Kung Sing Engineering Corporation
  • 5522 Farglory Land Development Co., Ltd.
  • 5525 Sweeten Real Estate Development Co.,Ltd.
  • 5531 Shining Building Business Co.,Ltd.
  • 5534 Chong Hong Construction Co., Ltd.
  • 5538 Tong Ming Enterprise Co., Ltd.
  • 5546 Yonggu Group Inc.
  • 5607 Farglory Free Trade Zone Investment Holding Co., Ltd.

Common questions

5533 share price history

Start with any symbol.

Start free