Fong Chien Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	28.600	28.800	28.500	28.550	25.190	36,200
2022-02-21	28.400	29.100	28.400	28.600	25.234	87,089
2022-02-18	28.150	28.400	28.150	28.400	25.058	32,809
2022-02-17	28.350	28.750	28.300	28.350	25.014	45,156
2022-02-16	28.300	28.950	28.300	28.400	25.058	48,011
2022-02-15	28.300	28.350	28.000	28.300	24.970	37,000
2022-02-14	28.400	28.600	28.300	28.300	24.970	37,000
2022-02-11	28.600	28.600	28.550	28.600	25.234	34,000
2022-02-10	28.800	28.800	28.550	28.550	25.190	37,000
2022-02-09	28.900	29.000	28.700	28.800	25.411	49,661
2022-02-08	28.850	28.850	28.700	28.800	25.411	41,000
2022-02-07	28.250	29.000	28.250	28.700	25.322	47,010
2022-01-26	28.700	28.700	28.250	28.250	24.925	55,199
2022-01-25	28.600	28.900	28.550	28.700	25.322	42,000
2022-01-24	28.350	29.050	28.350	28.950	25.543	26,060
2022-01-21	29.600	29.650	28.700	29.000	25.587	283,020
2022-01-20	28.450	29.800	28.450	29.600	26.117	365,011
2022-01-19	28.350	28.350	28.150	28.350	25.014	85,722
2022-01-18	28.100	28.150	28.100	28.150	24.837	63,228
2022-01-17	28.350	28.450	28.350	28.350	25.014	11,317
2022-01-14	28.200	28.950	28.150	28.350	25.014	64,004
2022-01-13	28.200	28.200	28.100	28.200	24.881	7,001
2022-01-12	28.500	28.500	28.150	28.150	24.837	17,000
2022-01-11	28.550	28.550	28.450	28.500	25.146	83,394
2022-01-10	28.850	28.850	28.500	28.500	25.146	16,069
2022-01-07	28.500	28.700	28.500	28.700	25.322	26,000
2022-01-06	28.950	28.950	28.500	28.550	25.190	33,686
2022-01-05	28.900	28.900	28.500	28.550	25.190	33,000
2022-01-04	28.750	29.050	28.550	28.950	25.543	71,131
2022-01-03	29.500	29.500	28.550	28.800	25.411	111,000
2021-12-30	29.600	29.600	29.450	29.500	26.028	34,423
2021-12-29	29.450	29.550	29.450	29.550	26.072	21,000
2021-12-28	29.500	29.700	29.500	29.550	26.072	65,098
2021-12-27	29.400	29.500	29.300	29.450	25.984	33,134
2021-12-24	29.450	29.500	29.450	29.500	26.028	11,068
2021-12-23	29.500	29.500	29.450	29.450	25.984	51,411
2021-12-22	29.550	29.900	29.350	29.500	26.028	61,000
2021-12-21	29.500	29.600	29.300	29.550	26.072	46,000
2021-12-20	29.300	29.600	29.300	29.550	26.072	27,411
2021-12-17	29.450	29.500	29.200	29.400	25.940	35,000
2021-12-16	29.450	29.500	29.250	29.300	25.852	72,034
2021-12-15	28.900	29.300	28.900	29.200	25.764	55,104
2021-12-14	28.700	29.000	28.600	28.700	25.322	111,030
2021-12-13	28.600	28.850	28.450	28.700	25.322	52,348
2021-12-10	28.400	28.550	28.400	28.500	25.146	72,000
2021-12-09	28.950	28.950	28.250	28.250	24.925	64,002
2021-12-08	28.850	28.850	28.500	28.650	25.278	99,091
2021-12-07	28.400	28.700	28.350	28.700	25.322	106,157
2021-12-06	28.300	28.450	27.800	28.150	24.837	141,120
2021-12-03	28.500	28.500	27.800	28.300	24.970	197,528
2021-12-02	28.650	29.000	27.700	28.500	25.146	331,883
2021-12-01	29.200	29.200	28.600	28.600	25.234	44,097
2021-11-30	28.750	29.000	28.600	28.650	25.278	38,117
2021-11-29	28.800	29.250	28.550	28.550	25.190	103,000
2021-11-26	29.600	29.800	29.150	29.250	25.808	74,016
2021-11-25	29.650	29.700	29.200	29.600	26.117	90,000
2021-11-24	29.600	29.700	29.250	29.650	26.161	62,000
2021-11-23	29.350	29.600	29.350	29.450	25.984	59,500
2021-11-22	29.600	29.600	29.450	29.500	26.028	20,500
2021-11-19	29.850	29.850	29.600	29.600	26.117	20,001

← NewerPage 20 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.