Fong Chien Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 30.300 | 30.350 | 30.250 | 30.350 | 30.350 | 7,011 |
| 2026-10-15 | 30.350 | 30.350 | 30.350 | 30.350 | 30.350 | 0 |
| 2026-10-14 | 30.300 | 30.350 | 30.300 | 30.350 | 30.350 | 6,000 |
| 2026-10-13 | 30.250 | 30.350 | 30.250 | 30.350 | 30.350 | 7,001 |
| 2026-10-12 | 30.200 | 30.350 | 30.200 | 30.350 | 30.350 | 12,000 |
| 2026-10-08 | 30.200 | 30.350 | 30.200 | 30.350 | 30.350 | 10,000 |
| 2026-10-07 | 30.150 | 30.350 | 30.150 | 30.350 | 30.350 | 3,000 |
| 2026-10-06 | 30.100 | 30.300 | 30.100 | 30.200 | 30.200 | 151,000 |
| 2026-10-05 | 30.150 | 30.200 | 29.800 | 30.200 | 30.200 | 43,000 |
| 2026-10-02 | 30.200 | 30.300 | 30.200 | 30.300 | 30.300 | 5,000 |
| 2026-10-01 | 30.250 | 30.350 | 30.150 | 30.350 | 30.350 | 66,000 |
| 2026-09-30 | 30.200 | 30.350 | 30.200 | 30.350 | 30.350 | 24,000 |
| 2026-09-29 | 30.250 | 30.350 | 30.200 | 30.350 | 30.350 | 19,000 |
| 2026-09-24 | 30.300 | 30.350 | 30.300 | 30.350 | 30.350 | 3,000 |
| 2026-09-23 | 30.200 | 30.350 | 30.150 | 30.350 | 30.350 | 60,638 |
| 2026-09-22 | 30.200 | 30.350 | 30.200 | 30.350 | 30.350 | 27,000 |
| 2026-09-21 | 30.350 | 30.350 | 30.350 | 30.350 | 30.350 | 2,000 |
| 2026-09-18 | 30.300 | 30.350 | 30.300 | 30.350 | 30.350 | 6,932 |
| 2026-09-17 | 30.300 | 30.350 | 30.300 | 30.350 | 30.350 | 4,000 |
| 2026-09-16 | 30.350 | 30.350 | 30.350 | 30.350 | 30.350 | 0 |
| 2026-09-15 | 30.200 | 30.350 | 30.200 | 30.350 | 30.350 | 18,000 |
| 2026-09-14 | 30.200 | 30.350 | 30.200 | 30.350 | 30.350 | 27,000 |
| 2026-09-11 | 30.350 | 30.350 | 30.350 | 30.350 | 30.350 | 2,000 |
| 2026-09-10 | 30.350 | 30.350 | 30.350 | 30.350 | 30.350 | 8,000 |
| 2026-09-09 | 30.350 | 30.350 | 30.350 | 30.350 | 30.350 | 2,000 |
| 2026-09-08 | 30.350 | 30.350 | 30.350 | 30.350 | 30.350 | 0 |
| 2026-09-07 | 30.350 | 30.350 | 30.350 | 30.350 | 30.350 | 0 |
| 2026-09-04 | 30.200 | 30.350 | 30.200 | 30.350 | 30.350 | 27,000 |
| 2026-09-03 | 30.250 | 30.350 | 30.250 | 30.350 | 30.350 | 34,000 |
| 2026-09-02 | 30.250 | 30.350 | 30.250 | 30.350 | 30.350 | 26,352 |
| 2026-09-01 | 30.350 | 30.350 | 30.350 | 30.350 | 30.350 | 0 |
| 2026-08-31 | 30.350 | 30.350 | 30.350 | 30.350 | 30.350 | 4,000 |
| 2026-08-28 | 30.250 | 30.350 | 30.200 | 30.350 | 30.350 | 9,000 |
| 2026-08-27 | 30.200 | 30.350 | 30.200 | 30.350 | 30.350 | 7,000 |
| 2026-08-26 | 30.200 | 30.350 | 30.200 | 30.350 | 30.350 | 23,000 |
| 2026-08-25 | 30.200 | 30.350 | 30.200 | 30.350 | 30.350 | 17,000 |
| 2026-08-24 | 30.350 | 30.350 | 30.350 | 30.350 | 30.350 | 2,000 |
| 2026-08-21 | 30.200 | 30.350 | 30.200 | 30.350 | 30.350 | 12,000 |
| 2026-08-20 | 30.350 | 30.350 | 30.350 | 30.350 | 30.350 | 7,000 |
| 2026-08-19 | 30.350 | 30.350 | 30.350 | 30.350 | 30.350 | 0 |
| 2026-08-18 | 30.200 | 30.350 | 30.200 | 30.350 | 30.350 | 24,000 |
| 2026-08-17 | 30.200 | 30.350 | 30.200 | 30.350 | 30.350 | 17,000 |
| 2026-08-14 | 30.300 | 30.350 | 30.300 | 30.350 | 30.350 | 2,268 |
| 2026-08-13 | 30.350 | 30.350 | 30.200 | 30.350 | 30.350 | 30,000 |
| 2026-08-12 | 30.200 | 30.350 | 30.200 | 30.350 | 30.350 | 8,000 |
| 2026-08-11 | 30.200 | 30.350 | 30.200 | 30.350 | 30.350 | 25,000 |
| 2026-08-10 | 30.400 | 30.400 | 30.200 | 30.350 | 30.350 | 24,015 |
| 2026-08-07 | 30.200 | 30.350 | 29.000 | 30.350 | 30.350 | 72,000 |
| 2026-08-06 | 30.200 | 30.350 | 30.200 | 30.350 | 30.350 | 9,638 |
| 2026-08-05 | 30.300 | 30.350 | 30.300 | 30.350 | 30.350 | 4,000 |
| 2026-08-04 | 30.250 | 30.350 | 30.250 | 30.350 | 30.350 | 9,000 |
| 2026-08-03 | 30.400 | 30.400 | 30.200 | 30.400 | 30.400 | 12,000 |
| 2026-07-31 | 30.150 | 30.400 | 30.150 | 30.400 | 30.400 | 109,716 |
| 2026-07-30 | 30.150 | 30.250 | 30.150 | 30.250 | 30.250 | 6,000 |
| 2026-07-29 | 30.200 | 30.350 | 30.200 | 30.350 | 30.350 | 11,000 |
| 2026-07-28 | 30.350 | 30.350 | 30.350 | 30.350 | 30.350 | 3,241 |
| 2026-07-27 | 30.100 | 30.350 | 30.100 | 30.350 | 30.350 | 57,002 |
| 2026-07-24 | 30.250 | 30.350 | 30.150 | 30.250 | 30.250 | 87,000 |
| 2026-07-23 | 30.250 | 30.400 | 30.200 | 30.400 | 30.400 | 73,200 |
| 2026-07-22 | 30.250 | 30.400 | 30.200 | 30.400 | 30.400 | 53,200 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-11 | 0.5000 TWD |
| 2024-06-06 | 1.5000 TWD |
| 2023-06-01 | 1.5000 TWD |
| 2022-07-19 | 1.8000 TWD |
| 2021-07-15 | 0.5000 TWD |
| 2020-06-22 | 0.3000 TWD |
| 2019-08-22 | 0.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.