Fong Chien Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	24.950	25.000	24.900	25.000	23.585	13,002
2023-02-14	24.950	24.950	24.800	24.950	23.538	14,200
2023-02-13	25.000	25.000	24.650	24.950	23.538	114,095
2023-02-10	25.000	25.000	24.750	25.000	23.585	79,908
2023-02-09	25.000	25.000	24.650	24.950	23.538	71,000
2023-02-08	25.000	25.000	24.950	24.950	23.538	23,002
2023-02-07	24.900	24.950	24.800	24.950	23.538	45,000
2023-02-06	24.900	24.900	24.850	24.850	23.443	23,000
2023-02-03	24.700	24.900	24.700	24.850	23.443	12,091
2023-02-02	25.000	25.000	24.850	24.950	23.538	15,744
2023-02-01	25.000	25.000	24.900	24.900	23.491	7,076
2023-01-31	24.950	25.000	24.650	24.900	23.491	29,007
2023-01-30	24.900	24.950	24.600	24.950	23.538	38,393
2023-01-17	24.950	24.950	24.550	24.950	23.538	43,020
2023-01-16	24.950	25.000	24.950	24.950	23.538	17,000
2023-01-13	24.950	25.000	24.800	25.000	23.585	34,000
2023-01-12	24.950	25.000	24.800	25.000	23.585	32,044
2023-01-11	25.000	25.000	24.950	25.000	23.585	8,191
2023-01-10	24.900	25.000	24.900	25.000	23.585	21,000
2023-01-09	24.950	24.950	24.900	24.950	23.538	33,006
2023-01-06	24.950	24.950	24.900	24.950	23.538	21,112
2023-01-05	24.950	25.000	24.700	24.950	23.538	15,135
2023-01-04	25.000	25.000	24.800	25.000	23.585	34,043
2023-01-03	24.850	25.000	24.700	24.950	23.538	22,739
2022-12-30	23.750	24.850	23.750	24.800	23.396	48,035
2022-12-29	24.550	24.600	24.550	24.600	23.208	9,001
2022-12-28	24.550	24.600	24.550	24.600	23.208	9,000
2022-12-27	24.500	24.650	24.450	24.650	23.255	16,000
2022-12-26	24.450	24.700	24.350	24.650	23.255	18,000
2022-12-23	24.650	24.700	24.400	24.400	23.019	21,050
2022-12-22	24.600	24.950	24.600	24.950	23.538	18,001
2022-12-21	24.750	24.850	24.750	24.850	23.443	12,000
2022-12-20	24.550	24.850	24.550	24.850	23.443	30,000
2022-12-19	24.150	24.750	24.150	24.750	23.349	12,000
2022-12-16	24.150	24.500	24.050	24.450	23.066	27,002
2022-12-15	23.700	24.500	23.500	24.500	23.113	63,000
2022-12-14	23.950	24.200	23.600	23.650	22.311	61,086
2022-12-13	24.300	24.300	23.900	24.200	22.830	27,000
2022-12-12	24.000	24.250	23.800	24.250	22.877	33,000
2022-12-09	24.550	24.550	24.000	24.200	22.830	63,022
2022-12-08	24.700	24.700	24.450	24.500	23.113	26,000
2022-12-07	24.700	24.700	24.650	24.700	23.302	16,000
2022-12-06	24.800	24.850	24.800	24.850	23.443	5,000
2022-12-05	24.850	24.900	24.750	24.900	23.491	24,000
2022-12-02	24.850	24.900	24.850	24.900	23.491	12,000
2022-12-01	24.800	24.900	24.700	24.900	23.491	43,223
2022-11-30	24.900	24.900	24.750	24.900	23.491	7,205
2022-11-29	24.900	24.900	24.700	24.900	23.491	18,146
2022-11-28	24.850	24.850	24.850	24.850	23.443	2,000
2022-11-25	24.750	24.900	24.700	24.900	23.491	25,000
2022-11-24	24.800	24.900	24.750	24.900	23.491	48,001
2022-11-23	24.800	24.950	24.750	24.950	23.538	28,020
2022-11-22	24.850	24.950	24.850	24.950	23.538	7,274
2022-11-21	24.900	25.000	24.850	25.000	23.585	23,001
2022-11-18	24.850	24.950	24.750	24.900	23.491	35,004
2022-11-17	24.800	25.000	24.750	25.000	23.585	29,471
2022-11-16	24.800	25.000	24.800	25.000	23.585	8,705
2022-11-15	24.800	25.000	24.800	25.000	23.585	23,100
2022-11-14	24.800	25.000	24.700	25.000	23.585	41,411
2022-11-11	24.800	24.950	24.750	24.950	23.538	21,000

← NewerPage 16 of 21 · 1,226 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.