Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 5523.TWO stock page

Fong Chien Construction Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-0925.20025.20025.00025.15025.150144,000
2023-11-0825.25025.40025.10025.25025.25058,000
2023-11-0725.15025.25025.15025.20025.20011,000
2023-11-0625.35025.35025.05025.20025.200103,000
2023-11-0325.05025.15025.05025.15025.15016,000
2023-11-0225.10025.15025.10025.15025.15028,000
2023-11-0125.10025.10025.10025.10025.10021,000
2023-10-3125.10025.10025.05025.10025.10045,000
2023-10-3025.10025.10025.05025.10025.10015,000
2023-10-2725.15025.15025.10025.10025.1002,000
2023-10-2625.10025.15025.05025.15025.15085,000
2023-10-2525.15025.20025.15025.15025.1508,000
2023-10-2425.15025.15025.10025.10025.10011,000
2023-10-2325.20025.20025.20025.20025.2001,000
2023-10-2025.05025.25025.05025.25025.2508,000
2023-10-1925.40025.40025.15025.15025.15054,000
2023-10-1825.10025.30025.10025.30025.30047,000
2023-10-1725.15025.30025.15025.30025.30034,000
2023-10-1625.20025.30025.20025.30025.30064,000
2023-10-1325.15025.15025.10025.10025.100101,000
2023-10-1225.00025.10025.00025.10025.10019,000
2023-10-1125.10025.15024.90025.10025.10026,000
2023-10-0625.10025.10025.00025.05025.05025,000
2023-10-0524.85027.50024.85027.50027.5003,000
2023-10-0425.00025.10024.90025.00025.00097,000
2023-10-0325.10025.10024.95025.10025.10042,000
2023-10-0225.10025.10024.90025.00025.00015,000
2023-09-2825.00025.10024.90025.00025.000169,000
2023-09-2725.05025.05024.95024.95024.95037,000
2023-09-2625.05025.10025.00025.10025.10043,000
2023-09-2525.10025.10025.00025.10025.10019,000
2023-09-2225.00025.00025.00025.00025.00024,000
2023-09-2125.00025.00024.90025.00025.00044,000
2023-09-2024.75025.00024.75025.00025.00039,000
2023-09-1924.80024.95024.75024.95024.95024,000
2023-09-1824.65024.80024.65024.80024.80051,000
2023-09-1524.80024.80024.65024.80024.800117,000
2023-09-1424.80024.85024.65024.85024.85091,000
2023-09-1324.70025.00024.65025.00025.000136,000
2023-09-1225.00025.00024.60024.70024.700113,000
2023-09-1125.40025.40024.75025.10025.100189,000
2023-09-0825.40025.40024.60025.40025.40096,000
2023-09-0725.40025.40025.30025.40025.40085,000
2023-09-0625.40025.45025.35025.40025.40035,000
2023-09-0525.55025.55025.40025.40025.40046,000
2023-09-0425.50025.60025.40025.40025.40042,000
2023-09-0125.15025.40025.15025.35025.350111,000
2023-08-3125.30027.75025.10027.75027.750104,000
2023-08-3025.10025.30025.10025.30025.30044,000
2023-08-2925.30025.40025.25025.30025.30060,000
2023-08-2825.50025.50025.20025.20025.20024,000
2023-08-2525.30025.30025.25025.30025.30087,000
2023-08-2425.30025.30025.10025.30025.30050,000
2023-08-2325.20025.40025.00025.30025.300127,000
2023-08-2225.35025.50024.95025.30025.300169,000
2023-08-2125.55025.60025.40025.50025.50012,000
2023-08-1825.90025.90025.50025.80025.80061,000
2023-08-1725.90026.00025.70025.90025.90095,000
2023-08-1625.00026.30024.85025.90025.900418,000
2023-08-1525.00025.00024.90025.00025.00048,000
← NewerPage 13 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-06-110.5000 TWD
2024-06-061.5000 TWD
2023-06-011.5000 TWD
2022-07-191.8000 TWD
2021-07-150.5000 TWD
2020-06-220.3000 TWD
2019-08-220.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.