Fong Chien Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	25.100	25.450	24.250	25.300	23.868	69,025
2022-08-15	24.900	25.550	24.900	24.950	23.538	84,100
2022-08-12	25.850	25.850	25.500	25.600	24.151	116,000
2022-08-11	25.500	25.600	25.350	25.600	24.151	56,067
2022-08-10	25.650	25.650	25.600	25.600	24.151	10,000
2022-08-09	25.550	25.650	25.400	25.650	24.198	24,100
2022-08-08	25.400	25.800	25.400	25.800	24.340	7,020
2022-08-05	25.800	25.850	25.600	25.800	24.340	16,001
2022-08-04	25.550	25.750	25.400	25.400	23.962	15,000
2022-08-03	25.400	25.600	25.400	25.550	24.104	12,021
2022-08-02	25.500	25.750	25.500	25.650	24.198	6,001
2022-08-01	25.700	25.800	25.300	25.800	24.340	29,000
2022-07-29	25.750	25.750	25.600	25.750	24.293	14,000
2022-07-28	23.400	25.550	23.400	25.500	24.057	444,395
2022-07-27	25.550	25.950	25.500	25.950	24.481	13,000
2022-07-26	25.550	25.800	25.550	25.800	24.340	3,295
2022-07-25	26.000	26.200	26.000	26.200	24.717	8,000
2022-07-22	26.000	26.000	25.800	26.000	24.528	5,000
2022-07-21	26.100	26.100	26.000	26.000	24.528	9,250
2022-07-20	26.500	26.500	26.050	26.050	24.576	10,000
2022-07-19	26.000	26.450	25.200	26.400	24.906	9,388
2022-07-18	28.800	28.800	27.700	27.800	24.528	86,223
2022-07-15	27.550	27.850	27.550	27.850	24.572	122,312
2022-07-14	27.500	27.850	27.500	27.850	24.572	20,000
2022-07-13	27.800	27.900	27.800	27.850	24.572	23,000
2022-07-12	27.600	27.800	27.600	27.800	24.528	2,134
2022-07-11	27.800	28.000	27.800	27.950	24.661	36,001
2022-07-08	28.000	28.000	27.850	27.950	24.661	61,000
2022-07-07	28.000	28.100	28.000	28.100	24.793	18,091
2022-07-06	28.450	29.700	27.850	28.000	24.705	152,529
2022-07-05	27.800	27.800	27.700	27.800	24.528	39,000
2022-07-04	27.550	27.750	27.550	27.750	24.484	31,000
2022-07-01	28.000	28.000	27.300	27.750	24.484	128,000
2022-06-30	27.950	27.950	27.800	27.950	24.661	20,000
2022-06-29	28.100	28.100	27.800	27.900	24.617	43,000
2022-06-28	28.050	28.300	28.000	28.300	24.970	58,200
2022-06-27	28.400	28.950	28.000	28.350	25.014	95,050
2022-06-24	28.300	28.450	27.900	28.250	24.925	80,000
2022-06-23	28.100	28.400	27.700	28.300	24.970	170,070
2022-06-22	28.000	28.100	27.650	28.100	24.793	60,000
2022-06-21	27.950	28.100	27.350	28.100	24.793	67,200
2022-06-20	27.900	27.900	27.500	27.800	24.528	57,000
2022-06-17	28.100	28.200	27.800	28.200	24.881	56,028
2022-06-16	28.050	28.150	27.900	28.150	24.837	31,001
2022-06-15	27.900	28.200	27.900	28.200	24.881	69,030
2022-06-14	27.800	28.250	27.750	27.900	24.617	35,000
2022-06-13	27.500	28.450	27.500	28.400	25.058	31,030
2022-06-10	27.950	28.450	27.850	28.200	24.881	37,108
2022-06-09	28.100	28.250	28.000	28.200	24.881	32,606
2022-06-08	28.000	28.450	28.000	28.100	24.793	22,000
2022-06-07	28.100	29.000	27.800	28.100	24.793	143,394
2022-06-06	27.650	28.250	27.650	27.850	24.572	90,002
2022-06-02	28.250	28.250	28.250	28.250	24.925	4,000
2022-06-01	28.000	28.300	28.000	28.000	24.705	140,000
2022-05-31	28.150	28.350	28.000	28.200	24.881	214,000
2022-05-30	28.100	28.550	28.100	28.100	24.793	117,000
2022-05-27	28.300	28.350	28.000	28.000	24.705	99,509
2022-05-26	28.200	28.200	27.700	27.900	24.617	70,203
2022-05-25	27.050	28.100	27.050	27.950	24.661	45,000
2022-05-24	27.200	27.700	27.100	27.700	24.440	67,500

← NewerPage 18 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.