Fong Chien Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	27.200	27.250	27.050	27.100	27.100	43,000
2024-01-31	27.300	27.300	27.200	27.200	27.200	16,000
2024-01-30	27.350	27.650	27.150	27.250	27.250	51,000
2024-01-29	27.900	27.900	27.250	27.300	27.300	16,000
2024-01-26	27.250	27.250	27.100	27.200	27.200	22,000
2024-01-25	27.250	27.250	27.050	27.250	27.250	24,000
2024-01-24	27.100	27.250	27.000	27.200	27.200	65,000
2024-01-23	27.150	27.150	27.000	27.150	27.150	26,000
2024-01-22	27.000	27.100	26.500	27.000	27.000	37,000
2024-01-19	27.100	27.100	26.850	27.050	27.050	37,000
2024-01-18	27.000	29.450	26.950	29.450	29.450	29,000
2024-01-17	26.750	27.000	26.750	26.900	26.900	62,000
2024-01-16	26.650	27.000	26.550	27.000	27.000	131,000
2024-01-15	27.150	27.150	26.900	26.900	26.900	52,000
2024-01-12	27.600	27.600	27.000	27.050	27.050	66,000
2024-01-11	26.600	27.300	26.600	26.950	26.950	203,000
2024-01-10	27.550	27.600	27.350	27.350	27.350	62,000
2024-01-09	27.600	28.150	27.600	27.700	27.700	114,000
2024-01-08	27.500	27.800	27.400	27.500	27.500	66,000
2024-01-05	27.650	27.900	27.650	27.800	27.800	36,000
2024-01-04	27.500	27.800	27.500	27.650	27.650	73,000
2024-01-03	27.550	27.650	27.450	27.500	27.500	81,000
2024-01-02	27.550	27.900	27.550	27.650	27.650	102,000
2023-12-29	26.950	27.700	26.950	27.550	27.550	69,000
2023-12-28	26.950	27.100	26.950	27.000	27.000	76,000
2023-12-27	26.700	27.100	26.600	26.950	26.950	62,000
2023-12-26	27.050	27.050	26.950	27.000	27.000	35,000
2023-12-25	27.200	27.250	27.050	27.050	27.050	24,000
2023-12-22	27.200	27.200	27.000	27.100	27.100	28,000
2023-12-21	27.000	27.200	27.000	27.150	27.150	63,000
2023-12-20	27.650	27.650	27.300	27.400	27.400	26,000
2023-12-19	27.750	27.750	27.000	27.300	27.300	81,000
2023-12-18	27.300	27.650	27.300	27.650	27.650	39,000
2023-12-15	27.400	27.500	27.300	27.300	27.300	102,000
2023-12-14	28.000	28.100	26.800	27.400	27.400	208,000
2023-12-13	28.200	28.450	27.000	27.750	27.750	440,000
2023-12-12	28.000	28.250	27.500	28.200	28.200	956,000
2023-12-11	26.450	27.750	26.450	26.950	26.950	477,000
2023-12-08	26.000	26.150	26.000	26.100	26.100	31,000
2023-12-07	26.000	26.150	25.800	26.100	26.100	98,000
2023-12-06	26.100	26.100	25.800	25.900	25.900	138,000
2023-12-05	26.000	26.200	25.900	26.050	26.050	104,000
2023-12-04	26.050	26.050	25.950	26.050	26.050	81,000
2023-12-01	26.050	26.350	26.000	26.000	26.000	61,000
2023-11-30	26.400	26.500	26.000	26.000	26.000	50,000
2023-11-29	26.300	26.600	26.100	26.150	26.150	131,000
2023-11-28	26.200	26.600	26.150	26.150	26.150	111,000
2023-11-27	26.300	26.400	25.900	25.900	25.900	99,000
2023-11-24	26.000	26.350	25.950	26.300	26.300	61,000
2023-11-23	26.500	26.500	25.950	25.950	25.950	96,000
2023-11-22	25.650	26.350	25.650	26.050	26.050	306,000
2023-11-21	25.250	25.650	25.250	25.600	25.600	268,000
2023-11-20	25.250	25.350	25.100	25.150	25.150	44,000
2023-11-17	25.200	25.200	25.200	25.200	25.200	22,000
2023-11-16	25.050	25.200	25.050	25.200	25.200	86,000
2023-11-15	25.050	25.250	25.000	25.050	25.050	111,000
2023-11-14	25.300	25.300	25.050	25.050	25.050	30,000
2023-11-13	25.000	25.200	24.950	25.050	25.050	29,000
2023-11-10	25.150	25.150	25.000	25.000	25.000	57,000
2023-11-09	25.200	25.200	25.000	25.150	25.150	144,000

← NewerPage 12 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.