Fong Chien Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	27.100	27.350	26.900	27.350	24.131	79,002
2022-05-20	27.300	27.300	27.050	27.050	23.867	62,711
2022-05-19	26.900	27.350	26.500	27.300	24.087	105,904
2022-05-18	26.350	27.100	26.350	27.100	23.911	70,486
2022-05-17	25.800	26.950	25.800	26.950	23.778	69,140
2022-05-16	25.100	26.000	25.050	26.000	22.940	70,359
2022-05-13	25.150	25.400	25.150	25.250	22.278	45,031
2022-05-12	25.050	25.250	24.500	25.200	22.234	60,011
2022-05-11	24.900	25.300	24.700	25.150	22.190	60,091
2022-05-10	24.800	25.600	24.100	25.600	22.587	31,311
2022-05-09	25.500	25.550	24.500	24.800	21.881	62,134
2022-05-06	25.650	25.750	25.100	25.450	22.455	35,006
2022-05-05	27.400	27.400	25.650	25.850	22.808	72,100
2022-05-04	25.800	26.100	25.700	26.050	22.984	49,002
2022-05-03	25.350	26.050	25.350	25.600	22.587	22,102
2022-04-29	25.050	25.350	24.500	25.350	22.367	95,001
2022-04-28	24.950	25.400	24.950	25.400	22.411	46,003
2022-04-27	24.600	24.950	24.350	24.950	22.014	48,277
2022-04-26	23.900	24.800	23.750	24.700	21.793	111,914
2022-04-25	23.500	23.900	23.300	23.900	21.087	72,127
2022-04-22	24.000	24.100	23.950	24.100	21.264	13,010
2022-04-21	24.250	24.250	23.900	24.000	21.176	27,125
2022-04-20	23.500	24.000	23.150	24.000	21.176	242,000
2022-04-19	24.000	24.000	23.500	23.850	21.043	85,000
2022-04-18	24.200	24.200	23.600	24.000	21.176	26,002
2022-04-15	24.400	24.400	23.000	23.800	20.999	352,800
2022-04-14	25.050	25.050	24.500	24.650	21.749	164,850
2022-04-13	25.650	25.650	25.050	25.050	22.102	87,000
2022-04-12	25.500	25.750	25.050	25.750	22.720	4,000
2022-04-11	25.850	25.850	25.800	25.800	22.764	4,000
2022-04-08	25.700	25.800	25.600	25.800	22.764	19,000
2022-04-07	25.750	25.800	25.500	25.700	22.675	22,000
2022-04-06	26.400	26.400	25.550	25.800	22.764	98,322
2022-04-01	26.750	26.750	25.800	26.400	23.293	268,934
2022-03-31	27.050	27.200	26.900	27.000	23.823	15,151
2022-03-30	27.150	27.300	27.000	27.100	23.911	36,067
2022-03-29	27.250	27.350	27.000	27.150	23.955	41,500
2022-03-28	27.300	27.300	27.150	27.300	24.087	4,300
2022-03-25	27.400	27.400	27.350	27.350	24.131	49,825
2022-03-24	27.300	27.400	27.300	27.350	24.131	30,000
2022-03-23	27.600	27.600	27.400	27.450	24.220	78,101
2022-03-22	28.050	28.050	27.550	27.600	24.352	58,780
2022-03-21	28.250	28.250	28.050	28.050	24.749	13,211
2022-03-18	27.900	28.400	27.900	28.250	24.925	41,000
2022-03-17	27.450	28.400	27.450	28.400	25.058	220,988
2022-03-16	28.100	28.100	27.000	28.000	24.705	64,135
2022-03-15	27.700	28.000	27.650	28.000	24.705	58,101
2022-03-14	28.100	28.150	27.800	28.000	24.705	64,190
2022-03-11	28.000	28.100	27.750	28.100	24.793	57,000
2022-03-10	28.100	28.400	28.000	28.050	24.749	67,655
2022-03-09	28.000	28.500	28.000	28.100	24.793	37,100
2022-03-08	29.000	29.000	27.300	28.000	24.705	100,000
2022-03-07	28.500	28.500	27.850	28.200	24.881	79,000
2022-03-04	28.550	28.550	28.200	28.350	25.014	29,010
2022-03-03	28.600	28.900	28.500	28.550	25.190	39,994
2022-03-02	28.450	28.500	28.450	28.500	25.146	4,000
2022-03-01	28.250	28.700	28.200	28.500	25.146	40,069
2022-02-25	28.400	28.600	28.050	28.150	24.837	105,000
2022-02-24	28.400	28.600	27.950	28.400	25.058	93,828
2022-02-23	28.750	28.750	27.950	28.400	25.058	45,319

← NewerPage 19 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.