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
2022-11-1024.90024.95024.80024.90023.49126,000
2022-11-0925.00025.00024.95025.00023.5859,353
2022-11-0824.80025.00024.80025.00023.58528,067
2022-11-0724.85025.00024.80025.00023.58524,520
2022-11-0424.80025.00024.80025.00023.58526,000
2022-11-0325.00025.00025.00025.00023.5856,000
2022-11-0225.15025.20025.00025.20023.77464,318
2022-11-0125.15025.40025.00025.40023.96231,000
2022-10-3125.35025.35024.95025.15023.726109,005
2022-10-2825.80025.80025.10025.35023.91539,705
2022-10-2725.05025.35025.00025.35023.91570,000
2022-10-2625.10025.25025.00025.25023.82148,849
2022-10-2525.05025.30024.95025.30023.86836,049
2022-10-2425.15025.20025.15025.20023.77416,001
2022-10-2125.20025.45025.10025.10023.67937,174
2022-10-2025.10025.45025.10025.45024.00934,001
2022-10-1925.10025.35025.10025.35023.91527,000
2022-10-1825.15025.35025.00025.30023.86852,000
2022-10-1725.05025.50025.00025.45024.00923,000
2022-10-1425.05025.50025.05025.50024.05716,000
2022-10-1325.35025.35024.50025.30023.86852,554
2022-10-1225.05025.35025.05025.35023.91524,180
2022-10-1125.00025.40024.90025.40023.96219,471
2022-10-0725.10025.40025.05025.40023.96222,001
2022-10-0625.45025.45025.45025.45024.0092,000
2022-10-0525.45025.45025.45025.45024.0091,050
2022-10-0425.10025.50025.10025.45024.0097,000
2022-10-0325.15025.30024.95025.30023.86823,000
2022-09-3025.30025.30024.75025.15023.72634,000
2022-09-2925.00025.20025.00025.20023.77430,000
2022-09-2825.00025.20024.55025.20023.77423,001
2022-09-2725.00025.20025.00025.20023.77410,000
2022-09-2625.05025.25024.90025.20023.77420,000
2022-09-2325.00025.50025.00025.50024.05711,000
2022-09-2225.40025.40025.00025.40023.96229,001
2022-09-2125.05025.40024.90025.40023.96244,020
2022-09-2025.10025.60025.10025.60024.15110,638
2022-09-1925.45025.45025.45025.45024.0092,000
2022-09-1624.95025.70024.95025.50024.057129,000
2022-09-1525.00025.30024.50025.30023.86847,000
2022-09-1424.90024.90024.70024.85023.4434,008
2022-09-1325.10025.10024.55024.65023.25587,054
2022-09-1225.10025.10024.90025.00023.58519,095
2022-09-0825.05025.25025.05025.15023.72624,411
2022-09-0725.00025.35025.00025.35023.91510,006
2022-09-0625.20025.30025.10025.25023.82114,001
2022-09-0525.15025.40025.10025.40023.96219,000
2022-09-0225.40025.40025.10025.35023.91522,000
2022-09-0125.45025.45025.15025.40023.96217,000
2022-08-3125.20026.00025.15025.40023.96221,011
2022-08-3025.20025.60025.00025.60024.15123,000
2022-08-2925.30025.70025.30025.70024.2459,001
2022-08-2625.55025.70025.40025.70024.24511,020
2022-08-2525.50025.75025.50025.75024.29325,000
2022-08-2425.50025.50025.50025.50024.0576,113
2022-08-2325.20025.50025.15025.50024.05726,125
2022-08-2226.00026.00025.25025.50024.05716,005
2022-08-1925.80025.80025.65025.75024.2935,100
2022-08-1825.20026.00025.00026.00024.52861,010
2022-08-1725.30025.30025.00025.30023.86838,386
← NewerPage 17 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.