Fong Chien Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	30.100	30.200	30.000	30.200	30.200	119,735
2026-01-15	30.100	30.250	30.100	30.250	30.250	51,000
2026-01-14	30.100	30.250	30.050	30.250	30.250	70,000
2026-01-13	30.100	30.250	30.100	30.250	30.250	41,159
2026-01-12	30.100	30.250	30.000	30.250	30.250	95,000
2026-01-09	30.050	30.300	30.000	30.300	30.300	53,004
2026-01-08	30.050	30.250	30.000	30.250	30.250	52,000
2026-01-07	30.050	30.250	30.000	30.250	30.250	43,000
2026-01-06	30.050	30.250	29.900	30.250	30.250	54,000
2026-01-05	30.100	30.250	29.400	30.250	30.250	219,796
2026-01-02	30.000	30.350	29.150	30.350	30.350	52,000
2025-12-31	30.550	30.550	30.200	30.350	30.350	11,000
2025-12-30	30.200	30.600	30.200	30.300	30.300	18,000
2025-12-29	30.300	30.300	30.300	30.300	30.300	0
2025-12-26	30.300	30.300	30.300	30.300	30.300	0
2025-12-24	30.350	30.650	30.300	30.300	30.300	19,000
2025-12-23	30.450	30.500	30.450	30.500	30.500	9,141
2025-12-22	30.250	30.450	30.250	30.450	30.450	8,260
2025-12-19	30.250	30.400	30.200	30.400	30.400	30,260
2025-12-18	30.500	30.500	30.250	30.350	30.350	41,143
2025-12-17	30.250	30.400	30.250	30.400	30.400	15,065
2025-12-16	30.450	30.450	30.250	30.400	30.400	11,024
2025-12-15	30.600	30.600	30.250	30.400	30.400	11,000
2025-12-12	30.350	30.450	30.150	30.400	30.400	14,000
2025-12-11	30.100	30.300	30.050	30.300	30.300	60,000
2025-12-10	30.150	30.350	30.100	30.350	30.350	21,000
2025-12-09	30.300	30.350	30.150	30.350	30.350	50,336
2025-12-08	29.800	30.350	29.800	30.350	30.350	39,188
2025-12-05	29.850	29.950	29.850	29.950	29.950	13,000
2025-12-04	29.800	29.950	29.800	29.950	29.950	47,000
2025-12-03	29.850	29.950	29.850	29.950	29.950	6,123
2025-12-02	29.800	29.950	29.800	29.950	29.950	75,000
2025-12-01	29.800	29.950	29.800	29.950	29.950	28,506
2025-11-28	29.800	29.950	29.800	29.950	29.950	41,000
2025-11-27	29.900	29.950	29.800	29.950	29.950	94,004
2025-11-26	29.850	29.900	29.850	29.900	29.900	3,073
2025-11-25	29.800	29.900	29.800	29.900	29.900	20,000
2025-11-24	29.900	29.900	29.900	29.900	29.900	3,000
2025-11-21	29.800	29.900	29.750	29.900	29.900	21,000
2025-11-20	29.800	29.900	29.800	29.900	29.900	13,000
2025-11-19	29.900	29.950	29.800	29.950	29.950	30,595
2025-11-18	29.950	29.950	29.950	29.950	29.950	9,000
2025-11-17	29.850	29.950	29.800	29.950	29.950	53,000
2025-11-14	29.850	29.950	29.800	29.950	29.950	38,000
2025-11-13	29.800	29.950	29.750	29.900	29.900	63,000
2025-11-12	29.850	29.950	29.800	29.950	29.950	92,000
2025-11-11	29.850	30.000	29.850	30.000	30.000	38,000
2025-11-10	29.850	30.000	29.850	30.000	30.000	35,177
2025-11-07	29.900	30.000	29.850	30.000	30.000	23,638
2025-11-06	29.950	30.000	29.850	30.000	30.000	57,000
2025-11-05	29.850	29.950	29.850	29.950	29.950	3,705
2025-11-04	29.850	30.000	29.800	30.000	30.000	70,000
2025-11-03	29.850	30.000	29.750	30.000	30.000	60,000
2025-10-31	29.850	30.000	29.850	30.000	30.000	26,000
2025-10-30	29.900	29.950	29.900	29.950	29.950	7,000
2025-10-29	29.900	30.000	29.850	30.000	30.000	13,000
2025-10-28	29.750	30.000	29.750	30.000	30.000	75,670
2025-10-27	30.000	30.000	30.000	30.000	30.000	9,411
2025-10-23	29.850	30.000	29.850	30.000	30.000	14,000
2025-10-22	29.950	30.000	29.950	30.000	30.000	11,458

← NewerPage 4 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.