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
2023-05-1825.30025.70025.30025.65024.19857,240
2023-05-1725.30025.35025.25025.30023.86835,612
2023-05-1625.15025.35025.15025.20023.77432,676
2023-05-1525.00025.20025.00025.15023.72611,424
2023-05-1225.00025.20025.00025.15023.72622,181
2023-05-1125.25025.35025.10025.15023.72636,101
2023-05-1025.50025.50025.10025.25023.82150,710
2023-05-0925.20025.20025.10025.10023.67926,062
2023-05-0825.50025.60025.05025.20023.774107,417
2023-05-0525.00025.00024.70025.00023.58532,941
2023-05-0425.20025.20024.90025.00023.58560,603
2023-05-0324.45025.80024.40025.15023.726147,812
2023-05-0224.70024.70024.50024.50023.11325,009
2023-04-2825.00025.00024.60024.70023.30222,922
2023-04-2725.00025.05024.95025.00023.58510,000
2023-04-2624.70024.80024.70024.80023.3963,000
2023-04-2524.75025.00024.70024.70023.30228,050
2023-04-2424.75024.75024.75024.75023.34910,052
2023-04-2125.00025.00024.50024.75023.34913,030
2023-04-2024.80024.95024.65024.75023.34918,065
2023-04-1925.10025.10024.80024.80023.39617,000
2023-04-1825.00025.10024.95025.00023.58536,040
2023-04-1725.05025.10025.05025.05023.63227,076
2023-04-1425.20025.20025.05025.05023.63211,134
2023-04-1325.25025.25025.05025.05023.63214,685
2023-04-1225.35025.40025.20025.20023.77468,265
2023-04-1125.65025.65025.15025.20023.77435,010
2023-04-1026.45026.70025.25025.40023.962414,500
2023-04-0725.25025.65025.00025.25023.82174,201
2023-04-0625.75025.75025.00025.05023.63233,056
2023-03-3125.50025.80025.25025.55024.10421,001
2023-03-3024.95025.60024.95025.50024.05755,198
2023-03-2924.80025.15024.75024.85023.44323,200
2023-03-2824.80024.90024.75024.80023.3969,001
2023-03-2724.90025.00024.90025.00023.5858,350
2023-03-2424.90024.90024.90024.90023.4913,000
2023-03-2324.90025.00024.80024.80023.39614,291
2023-03-2224.90025.00024.80024.80023.39649,838
2023-03-2125.10025.10024.85024.85023.4437,705
2023-03-2025.20025.20024.90024.90023.4917,004
2023-03-1725.00025.00024.90024.90023.49157,086
2023-03-1625.35025.35024.95024.95023.5387,330
2023-03-1525.40025.40025.00025.00023.58527,134
2023-03-1425.30025.55025.10025.10023.67916,000
2023-03-1325.75025.80025.30025.30023.868120,427
2023-03-1025.80025.80025.35025.70024.24540,000
2023-03-0925.80025.80025.70025.70024.24514,096
2023-03-0825.85025.85025.85025.85024.38713,004
2023-03-0725.80026.00025.45025.45024.00964,030
2023-03-0625.80025.80025.45025.55024.10465,235
2023-03-0325.95025.95025.35025.35023.91596,689
2023-03-0225.00026.60025.00025.95024.481162,927
2023-03-0125.00025.00024.95024.95023.53897,000
2023-02-2425.00025.00024.90024.95023.53819,000
2023-02-2325.00025.00024.90025.00023.58512,306
2023-02-2224.95024.95024.90024.95023.53815,000
2023-02-2125.00025.00024.80024.95023.53814,001
2023-02-2025.00025.00024.70024.95023.53837,369
2023-02-1725.00025.00025.00025.00023.5853,000
2023-02-1625.00025.00024.85025.00023.58512,001
← NewerPage 15 of 21 · 1,226 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.