Fong Chien Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-14 | 25.000 | 25.000 | 24.800 | 25.000 | 25.000 | 66,000 |
| 2023-08-11 | 25.000 | 25.000 | 24.900 | 25.000 | 25.000 | 52,000 |
| 2023-08-10 | 25.000 | 25.000 | 24.850 | 25.000 | 25.000 | 60,000 |
| 2023-08-09 | 25.000 | 25.050 | 24.900 | 25.000 | 25.000 | 194,000 |
| 2023-08-08 | 25.000 | 25.000 | 24.850 | 25.000 | 25.000 | 29,000 |
| 2023-08-07 | 24.950 | 25.000 | 24.950 | 25.000 | 25.000 | 59,000 |
| 2023-08-04 | 24.900 | 24.950 | 24.900 | 24.950 | 24.950 | 22,000 |
| 2023-08-03 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2023-08-02 | 25.000 | 25.000 | 24.900 | 25.000 | 25.000 | 40,000 |
| 2023-08-01 | 25.000 | 25.000 | 24.800 | 25.000 | 25.000 | 127,000 |
| 2023-07-31 | 25.000 | 25.000 | 24.850 | 25.000 | 25.000 | 59,000 |
| 2023-07-28 | 24.850 | 25.000 | 24.800 | 25.000 | 25.000 | 36,000 |
| 2023-07-27 | 24.850 | 25.000 | 24.850 | 25.000 | 25.000 | 17,000 |
| 2023-07-26 | 25.000 | 25.000 | 24.800 | 25.000 | 25.000 | 50,000 |
| 2023-07-25 | 24.900 | 25.000 | 24.700 | 25.000 | 25.000 | 100,000 |
| 2023-07-24 | 24.950 | 25.000 | 24.850 | 25.000 | 25.000 | 28,000 |
| 2023-07-21 | 24.850 | 24.950 | 24.850 | 24.900 | 24.900 | 5,000 |
| 2023-07-20 | 24.900 | 25.000 | 24.850 | 25.000 | 25.000 | 16,000 |
| 2023-07-19 | 25.000 | 25.000 | 24.850 | 24.950 | 24.950 | 14,000 |
| 2023-07-18 | 25.000 | 25.000 | 24.850 | 24.950 | 24.950 | 28,000 |
| 2023-07-17 | 25.000 | 25.000 | 24.850 | 24.850 | 24.850 | 35,000 |
| 2023-07-14 | 24.900 | 25.000 | 24.850 | 25.000 | 25.000 | 23,000 |
| 2023-07-13 | 24.850 | 25.000 | 24.800 | 25.000 | 25.000 | 30,000 |
| 2023-07-12 | 24.900 | 25.000 | 24.800 | 25.000 | 25.000 | 55,000 |
| 2023-07-11 | 25.000 | 25.100 | 24.950 | 25.000 | 25.000 | 46,000 |
| 2023-07-10 | 24.950 | 25.000 | 24.800 | 25.000 | 25.000 | 78,000 |
| 2023-07-07 | 25.000 | 25.000 | 24.850 | 25.000 | 25.000 | 17,000 |
| 2023-07-06 | 25.000 | 25.050 | 24.850 | 25.000 | 25.000 | 30,000 |
| 2023-07-05 | 25.000 | 25.050 | 24.900 | 25.000 | 25.000 | 54,000 |
| 2023-07-04 | 24.900 | 24.950 | 24.750 | 24.950 | 24.950 | 62,000 |
| 2023-07-03 | 25.000 | 25.000 | 24.850 | 25.000 | 25.000 | 52,000 |
| 2023-06-30 | 24.950 | 25.000 | 24.850 | 25.000 | 25.000 | 27,000 |
| 2023-06-29 | 24.950 | 24.950 | 24.900 | 24.950 | 24.950 | 10,000 |
| 2023-06-28 | 24.850 | 25.000 | 24.850 | 25.000 | 25.000 | 9,000 |
| 2023-06-27 | 24.900 | 25.000 | 24.750 | 25.000 | 25.000 | 29,000 |
| 2023-06-26 | 24.800 | 25.000 | 24.700 | 25.000 | 25.000 | 31,000 |
| 2023-06-21 | 24.900 | 25.000 | 24.800 | 25.000 | 25.000 | 16,000 |
| 2023-06-20 | 24.850 | 24.950 | 24.800 | 24.950 | 24.950 | 27,000 |
| 2023-06-19 | 24.800 | 25.000 | 24.800 | 25.000 | 25.000 | 50,000 |
| 2023-06-16 | 24.800 | 25.000 | 24.750 | 25.000 | 25.000 | 46,000 |
| 2023-06-15 | 24.800 | 25.000 | 24.700 | 25.000 | 25.000 | 49,000 |
| 2023-06-14 | 25.000 | 25.000 | 24.750 | 24.850 | 24.850 | 57,000 |
| 2023-06-13 | 24.800 | 25.000 | 24.800 | 25.000 | 25.000 | 29,000 |
| 2023-06-12 | 25.200 | 25.200 | 24.800 | 25.050 | 25.050 | 47,000 |
| 2023-06-09 | 25.150 | 25.300 | 24.850 | 25.050 | 25.050 | 41,000 |
| 2023-06-08 | 25.300 | 25.300 | 25.000 | 25.100 | 25.100 | 87,000 |
| 2023-06-07 | 25.050 | 25.050 | 24.800 | 24.850 | 24.850 | 12,000 |
| 2023-06-06 | 24.800 | 25.000 | 24.800 | 25.000 | 25.000 | 23,000 |
| 2023-06-05 | 24.700 | 24.900 | 24.600 | 24.800 | 24.800 | 40,000 |
| 2023-06-02 | 24.650 | 24.700 | 24.650 | 24.650 | 24.650 | 32,000 |
| 2023-06-01 | 25.000 | 25.000 | 24.450 | 24.650 | 24.650 | 130,000 |
| 2023-05-31 | 26.200 | 26.500 | 26.200 | 26.500 | 25.000 | 172,000 |
| 2023-05-30 | 26.200 | 26.200 | 26.100 | 26.100 | 24.623 | 38,000 |
| 2023-05-29 | 26.350 | 26.350 | 26.050 | 26.200 | 24.717 | 93,000 |
| 2023-05-26 | 26.200 | 26.300 | 26.150 | 26.250 | 24.764 | 29,663 |
| 2023-05-25 | 26.300 | 26.300 | 26.100 | 26.200 | 24.717 | 24,559 |
| 2023-05-24 | 26.400 | 26.400 | 26.100 | 26.300 | 24.811 | 40,176 |
| 2023-05-23 | 26.700 | 26.700 | 25.850 | 26.400 | 24.906 | 82,571 |
| 2023-05-22 | 26.000 | 26.900 | 25.800 | 26.400 | 24.906 | 278,142 |
| 2023-05-19 | 25.900 | 26.000 | 25.700 | 25.700 | 24.245 | 50,471 |
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.