Fong Chien Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	30.500	30.500	30.500	30.500	30.500	0
2026-04-23	30.250	30.500	30.250	30.500	30.500	35,000
2026-04-22	30.300	30.500	30.250	30.500	30.500	43,000
2026-04-21	30.250	30.500	30.250	30.500	30.500	38,000
2026-04-20	30.300	30.500	30.000	30.500	30.500	71,000
2026-04-17	30.300	30.500	30.200	30.500	30.500	44,080
2026-04-16	30.300	30.500	30.300	30.500	30.500	15,136
2026-04-15	30.250	30.500	30.250	30.500	30.500	23,000
2026-04-14	30.300	30.500	30.250	30.500	30.500	20,001
2026-04-13	30.600	30.600	30.600	30.600	30.600	0
2026-04-10	30.400	30.600	30.400	30.600	30.600	7,000
2026-04-09	30.000	30.800	30.000	30.600	30.600	8,000
2026-04-08	29.300	29.900	29.300	29.900	29.900	12,000
2026-04-07	29.350	29.550	29.350	29.400	29.400	18,000
2026-04-02	29.100	29.400	29.100	29.400	29.400	20,000
2026-04-01	29.200	29.250	29.050	29.250	29.250	16,000
2026-03-31	29.050	29.200	28.200	29.200	29.200	19,000
2026-03-30	29.050	29.300	29.050	29.300	29.300	14,000
2026-03-27	29.000	29.500	29.000	29.350	29.350	20,000
2026-03-26	29.300	29.300	28.950	29.100	29.100	62,000
2026-03-25	29.500	29.500	29.500	29.500	29.500	3,373
2026-03-24	29.500	29.500	29.500	29.500	29.500	3,000
2026-03-23	29.150	29.300	29.000	29.300	29.300	71,000
2026-03-20	29.500	29.500	29.200	29.500	29.500	17,000
2026-03-19	29.050	29.500	28.950	29.500	29.500	24,000
2026-03-18	30.350	30.400	29.150	29.400	29.400	94,000
2026-03-17	30.500	30.500	30.450	30.450	30.450	22,000
2026-03-16	30.450	30.600	30.400	30.600	30.600	67,000
2026-03-13	30.400	30.600	30.400	30.600	30.600	19,000
2026-03-12	30.450	30.600	30.400	30.600	30.600	13,000
2026-03-11	30.600	30.700	30.400	30.600	30.600	8,000
2026-03-10	30.600	30.650	30.300	30.300	30.300	22,000
2026-03-09	30.350	30.650	30.250	30.500	30.500	83,000
2026-03-06	30.400	30.500	30.400	30.500	30.500	7,386
2026-03-05	30.400	30.500	30.400	30.500	30.500	9,134
2026-03-04	30.500	30.500	30.500	30.500	30.500	2,000
2026-03-03	30.300	30.500	30.300	30.500	30.500	13,000
2026-03-02	30.350	30.500	30.250	30.500	30.500	88,000
2026-02-26	30.550	30.550	30.400	30.550	30.550	28,000
2026-02-25	30.400	30.550	30.300	30.550	30.550	37,000
2026-02-24	30.400	30.500	30.250	30.500	30.500	27,000
2026-02-23	30.500	30.500	30.350	30.500	30.500	14,000
2026-02-11	30.400	30.500	30.350	30.500	30.500	55,403
2026-02-10	30.350	30.500	30.350	30.500	30.500	28,000
2026-02-09	30.600	30.600	30.350	30.500	30.500	49,000
2026-02-06	30.350	30.500	30.350	30.500	30.500	9,000
2026-02-05	30.300	30.500	30.300	30.500	30.500	29,000
2026-02-04	30.400	30.500	30.300	30.500	30.500	14,000
2026-02-03	30.300	30.450	30.250	30.450	30.450	13,000
2026-02-02	30.450	30.450	30.450	30.450	30.450	3,000
2026-01-30	30.300	30.450	30.250	30.450	30.450	63,088
2026-01-29	30.550	30.550	30.200	30.500	30.500	17,638
2026-01-28	30.150	30.300	30.050	30.300	30.300	82,594
2026-01-27	30.000	30.150	29.950	30.150	30.150	42,638
2026-01-26	30.000	30.150	30.000	30.100	30.100	131,705
2026-01-23	30.050	30.200	30.000	30.200	30.200	101,542
2026-01-22	30.000	30.200	30.000	30.200	30.200	64,000
2026-01-21	30.050	30.200	29.950	30.200	30.200	146,000
2026-01-20	30.050	30.200	30.000	30.200	30.200	72,059
2026-01-19	30.050	30.200	30.000	30.200	30.200	122,193

← NewerPage 3 of 21 · 1,224 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.