Fong Chien Construction Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	30.400	31.000	30.150	30.850	30.850	183,000
2024-05-09	31.700	32.400	30.000	30.400	30.400	383,000
2024-05-08	33.500	34.600	31.500	31.500	31.500	499,000
2024-05-07	34.950	35.850	32.400	33.500	33.500	1,162,000
2024-05-06	33.300	36.300	33.250	34.650	34.650	2,082,000
2024-05-03	32.000	33.000	32.000	33.000	33.000	795,000
2024-05-02	30.650	31.900	30.650	31.650	31.650	577,000
2024-04-30	31.050	31.300	30.350	30.800	30.800	163,000
2024-04-29	30.900	31.050	30.350	30.950	30.950	309,000
2024-04-26	31.200	31.400	30.050	30.350	30.350	362,000
2024-04-25	30.150	31.400	30.150	31.150	31.150	298,000
2024-04-24	30.700	31.400	30.450	30.550	30.550	470,000
2024-04-23	30.500	30.800	29.500	30.700	30.700	239,000
2024-04-22	29.650	30.900	29.600	29.900	29.900	608,000
2024-04-19	29.450	30.100	29.050	29.350	29.350	197,000
2024-04-18	28.650	30.000	28.650	29.600	29.600	441,000
2024-04-17	28.300	28.750	28.300	28.650	28.650	55,000
2024-04-16	29.050	29.050	27.500	28.300	28.300	232,000
2024-04-15	29.300	29.300	28.700	28.700	28.700	142,000
2024-04-12	29.300	29.500	29.250	29.300	29.300	75,000
2024-04-11	29.000	29.550	29.000	29.350	29.350	117,000
2024-04-10	29.500	29.500	29.050	29.050	29.050	78,000
2024-04-09	29.400	29.700	29.300	29.500	29.500	182,000
2024-04-08	29.000	29.450	29.000	29.250	29.250	134,000
2024-04-03	29.200	29.200	28.400	29.000	29.000	172,000
2024-04-02	29.650	29.750	28.950	29.000	29.000	135,000
2024-04-01	29.000	29.700	28.850	29.300	29.300	279,000
2024-03-29	28.600	29.100	28.550	28.900	28.900	345,000
2024-03-28	28.500	29.250	28.500	28.500	28.500	344,000
2024-03-27	27.550	28.150	27.550	28.000	28.000	143,000
2024-03-26	27.750	27.750	27.750	27.750	27.750	169,195
2024-03-25	27.650	27.900	27.650	27.750	27.750	45,000
2024-03-22	27.350	27.800	27.350	27.550	27.550	113,000
2024-03-21	26.950	27.800	26.950	27.650	27.650	124,000
2024-03-20	27.050	27.050	27.050	27.050	27.050	119,147
2024-03-19	26.750	27.050	26.650	27.050	27.050	144,000
2024-03-18	26.650	26.650	26.650	26.650	26.650	116,824
2024-03-15	26.600	26.800	26.250	26.650	26.650	35,000
2024-03-14	26.900	27.000	26.550	26.600	26.600	67,000
2024-03-13	27.000	27.000	26.450	26.900	26.900	95,000
2024-03-12	26.200	27.000	26.150	27.000	27.000	175,000
2024-03-11	26.400	26.550	26.350	26.400	26.400	145,000
2024-03-08	26.950	26.950	26.550	26.600	26.600	92,000
2024-03-07	27.300	27.300	26.500	26.700	26.700	249,000
2024-03-06	27.800	27.800	27.350	27.350	27.350	136,000
2024-03-05	27.950	27.950	27.650	27.650	27.650	38,000
2024-03-04	28.300	28.350	27.700	27.900	27.900	64,000
2024-03-01	27.700	28.100	27.600	27.900	27.900	381,000
2024-02-29	27.300	27.700	27.300	27.500	27.500	53,000
2024-02-27	27.300	27.400	27.250	27.300	27.300	43,000
2024-02-26	27.200	27.400	27.200	27.250	27.250	29,000
2024-02-23	27.400	27.400	27.200	27.200	27.200	44,000
2024-02-22	27.650	27.700	27.400	27.400	27.400	38,000
2024-02-21	27.500	27.500	27.400	27.450	27.450	42,000
2024-02-20	27.550	27.550	27.300	27.400	27.400	61,000
2024-02-19	27.750	27.750	27.400	27.500	27.500	74,000
2024-02-16	27.650	27.800	27.350	27.600	27.600	151,000
2024-02-15	27.100	27.400	27.000	27.150	27.150	55,000
2024-02-05	27.100	27.200	27.050	27.100	27.100	31,000
2024-02-02	27.100	27.200	27.000	27.200	27.200	35,000

← NewerPage 11 of 21 · 1,225 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.