Fong Chien Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 29.500 | 29.500 | 28.250 | 29.200 | 29.200 | 292,000 |
| 2024-08-02 | 29.850 | 30.150 | 29.700 | 29.850 | 29.850 | 86,000 |
| 2024-08-01 | 29.900 | 30.250 | 29.700 | 29.850 | 29.850 | 136,000 |
| 2024-07-31 | 29.800 | 29.850 | 29.550 | 29.850 | 29.850 | 35,000 |
| 2024-07-30 | 29.800 | 29.800 | 29.500 | 29.800 | 29.800 | 62,000 |
| 2024-07-29 | 29.800 | 30.000 | 29.550 | 29.750 | 29.750 | 63,000 |
| 2024-07-26 | 29.350 | 29.800 | 29.000 | 29.750 | 29.750 | 64,000 |
| 2024-07-25 | 29.700 | 29.700 | 29.700 | 29.700 | 29.700 | 0 |
| 2024-07-24 | 29.700 | 29.700 | 29.700 | 29.700 | 29.700 | 0 |
| 2024-07-23 | 29.500 | 29.950 | 29.500 | 29.700 | 29.700 | 25,000 |
| 2024-07-22 | 29.700 | 29.900 | 29.000 | 29.900 | 29.900 | 201,000 |
| 2024-07-19 | 29.750 | 29.950 | 29.250 | 29.900 | 29.900 | 207,000 |
| 2024-07-18 | 29.900 | 30.000 | 29.650 | 29.750 | 29.750 | 123,000 |
| 2024-07-17 | 29.950 | 30.300 | 29.900 | 29.950 | 29.950 | 76,000 |
| 2024-07-16 | 30.000 | 30.000 | 29.850 | 30.000 | 30.000 | 58,000 |
| 2024-07-15 | 29.850 | 30.000 | 29.800 | 30.000 | 30.000 | 59,000 |
| 2024-07-12 | 29.900 | 30.000 | 29.900 | 30.000 | 30.000 | 46,000 |
| 2024-07-11 | 30.000 | 30.000 | 29.700 | 29.900 | 29.900 | 80,000 |
| 2024-07-10 | 30.000 | 30.300 | 29.900 | 30.150 | 30.150 | 55,000 |
| 2024-07-09 | 30.300 | 30.300 | 29.650 | 30.100 | 30.100 | 149,000 |
| 2024-07-08 | 30.650 | 30.650 | 30.000 | 30.350 | 30.350 | 65,000 |
| 2024-07-05 | 30.150 | 30.300 | 30.000 | 30.300 | 30.300 | 86,000 |
| 2024-07-04 | 30.350 | 30.500 | 29.900 | 30.350 | 30.350 | 54,000 |
| 2024-07-03 | 30.300 | 30.950 | 29.900 | 30.250 | 30.250 | 85,000 |
| 2024-07-02 | 30.000 | 30.250 | 29.750 | 30.100 | 30.100 | 42,000 |
| 2024-07-01 | 29.750 | 30.100 | 29.600 | 30.100 | 30.100 | 71,000 |
| 2024-06-28 | 29.700 | 30.000 | 29.500 | 30.000 | 30.000 | 70,000 |
| 2024-06-27 | 29.850 | 29.900 | 29.600 | 29.600 | 29.600 | 66,000 |
| 2024-06-26 | 29.900 | 30.150 | 29.650 | 30.150 | 30.150 | 224,000 |
| 2024-06-25 | 29.900 | 30.000 | 29.700 | 30.000 | 30.000 | 34,000 |
| 2024-06-24 | 30.000 | 30.000 | 29.850 | 30.000 | 30.000 | 39,000 |
| 2024-06-21 | 30.150 | 30.200 | 29.750 | 30.000 | 30.000 | 153,000 |
| 2024-06-20 | 30.500 | 30.500 | 30.050 | 30.150 | 30.150 | 92,000 |
| 2024-06-19 | 30.200 | 30.200 | 29.650 | 30.000 | 30.000 | 112,000 |
| 2024-06-18 | 29.750 | 30.200 | 29.750 | 30.200 | 30.200 | 107,000 |
| 2024-06-17 | 29.850 | 29.950 | 29.600 | 29.950 | 29.950 | 153,000 |
| 2024-06-14 | 30.050 | 30.350 | 29.900 | 29.950 | 29.950 | 85,000 |
| 2024-06-13 | 29.850 | 30.000 | 29.600 | 30.000 | 30.000 | 126,000 |
| 2024-06-12 | 30.100 | 30.100 | 29.600 | 29.950 | 29.950 | 127,000 |
| 2024-06-11 | 30.750 | 30.850 | 30.050 | 30.050 | 30.050 | 140,000 |
| 2024-06-07 | 30.000 | 30.750 | 30.000 | 30.750 | 30.750 | 202,000 |
| 2024-06-06 | 29.950 | 31.200 | 29.800 | 30.300 | 30.300 | 302,000 |
| 2024-06-05 | 31.850 | 31.850 | 31.100 | 31.450 | 29.950 | 199,000 |
| 2024-06-04 | 31.400 | 31.750 | 31.150 | 31.150 | 29.664 | 101,000 |
| 2024-06-03 | 31.450 | 31.500 | 31.000 | 31.400 | 29.902 | 108,000 |
| 2024-05-31 | 30.750 | 31.400 | 30.750 | 30.850 | 29.379 | 222,000 |
| 2024-05-30 | 30.150 | 30.800 | 30.000 | 30.550 | 30.550 | 84,000 |
| 2024-05-29 | 30.500 | 30.500 | 30.150 | 30.300 | 30.300 | 64,000 |
| 2024-05-28 | 29.600 | 30.800 | 29.500 | 30.550 | 30.550 | 364,000 |
| 2024-05-27 | 29.850 | 30.200 | 29.700 | 29.900 | 29.900 | 80,000 |
| 2024-05-24 | 29.950 | 30.250 | 29.600 | 29.850 | 29.850 | 40,000 |
| 2024-05-23 | 29.800 | 30.400 | 29.600 | 29.800 | 29.800 | 139,000 |
| 2024-05-22 | 30.200 | 30.400 | 29.950 | 30.150 | 30.150 | 116,000 |
| 2024-05-21 | 31.150 | 31.150 | 30.200 | 30.300 | 30.300 | 140,000 |
| 2024-05-20 | 31.500 | 31.500 | 30.650 | 30.650 | 30.650 | 143,000 |
| 2024-05-17 | 30.350 | 31.200 | 30.350 | 31.100 | 31.100 | 161,000 |
| 2024-05-16 | 30.050 | 30.900 | 30.050 | 30.350 | 30.350 | 117,000 |
| 2024-05-15 | 30.000 | 30.300 | 29.650 | 30.150 | 30.150 | 287,000 |
| 2024-05-14 | 29.750 | 30.400 | 29.500 | 29.950 | 29.950 | 432,000 |
| 2024-05-13 | 30.800 | 30.800 | 29.450 | 30.000 | 30.000 | 480,000 |
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.