Fong Chien Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 29.850 | 30.000 | 29.850 | 30.000 | 30.000 | 19,458 |
| 2025-10-20 | 29.850 | 30.000 | 29.850 | 30.000 | 30.000 | 25,000 |
| 2025-10-17 | 29.900 | 29.950 | 29.850 | 29.950 | 29.950 | 41,000 |
| 2025-10-16 | 29.800 | 30.000 | 29.800 | 30.000 | 30.000 | 40,000 |
| 2025-10-15 | 29.900 | 29.950 | 29.900 | 29.950 | 29.950 | 16,045 |
| 2025-10-14 | 29.750 | 30.000 | 29.750 | 30.000 | 30.000 | 18,000 |
| 2025-10-13 | 29.750 | 29.950 | 29.750 | 29.950 | 29.950 | 26,000 |
| 2025-10-09 | 30.000 | 30.000 | 29.850 | 30.000 | 30.000 | 24,772 |
| 2025-10-08 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2025-10-07 | 29.850 | 30.000 | 29.800 | 30.000 | 30.000 | 22,000 |
| 2025-10-03 | 29.850 | 29.850 | 29.850 | 29.850 | 29.850 | 4,150 |
| 2025-10-02 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 5,000 |
| 2025-10-01 | 29.900 | 30.000 | 29.400 | 30.000 | 30.000 | 41,020 |
| 2025-09-30 | 29.850 | 30.000 | 29.850 | 30.000 | 30.000 | 9,000 |
| 2025-09-29 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2025-09-26 | 29.850 | 30.000 | 29.850 | 30.000 | 30.000 | 41,000 |
| 2025-09-25 | 29.900 | 30.000 | 29.850 | 30.000 | 30.000 | 24,529 |
| 2025-09-24 | 29.900 | 30.000 | 29.900 | 30.000 | 30.000 | 15,000 |
| 2025-09-23 | 29.900 | 30.000 | 29.900 | 30.000 | 30.000 | 23,000 |
| 2025-09-22 | 29.900 | 30.100 | 29.900 | 30.100 | 30.100 | 14,134 |
| 2025-09-19 | 30.550 | 30.550 | 30.050 | 30.050 | 30.050 | 11,000 |
| 2025-09-18 | 29.850 | 30.050 | 29.850 | 30.050 | 30.050 | 37,000 |
| 2025-09-17 | 29.950 | 30.000 | 29.950 | 30.000 | 30.000 | 6,201 |
| 2025-09-16 | 29.950 | 30.000 | 29.950 | 30.000 | 30.000 | 18,000 |
| 2025-09-15 | 30.000 | 30.150 | 30.000 | 30.000 | 30.000 | 12,000 |
| 2025-09-12 | 30.000 | 30.200 | 30.000 | 30.150 | 30.150 | 15,000 |
| 2025-09-11 | 30.000 | 30.150 | 29.800 | 30.150 | 30.150 | 50,000 |
| 2025-09-10 | 30.150 | 30.150 | 30.150 | 30.150 | 30.150 | 7,000 |
| 2025-09-09 | 30.150 | 30.150 | 30.150 | 30.150 | 30.150 | 3,134 |
| 2025-09-08 | 30.000 | 30.200 | 30.000 | 30.100 | 30.100 | 65,891 |
| 2025-09-05 | 30.100 | 30.100 | 30.000 | 30.050 | 30.050 | 16,162 |
| 2025-09-04 | 29.900 | 30.050 | 29.900 | 30.050 | 30.050 | 57,011 |
| 2025-09-03 | 29.900 | 30.000 | 29.900 | 30.000 | 30.000 | 67,050 |
| 2025-09-02 | 29.800 | 30.000 | 29.800 | 30.000 | 30.000 | 108,000 |
| 2025-09-01 | 29.900 | 29.950 | 29.750 | 29.950 | 29.950 | 89,004 |
| 2025-08-29 | 29.850 | 29.900 | 29.850 | 29.900 | 29.900 | 28,059 |
| 2025-08-28 | 29.850 | 29.950 | 29.850 | 29.950 | 29.950 | 27,000 |
| 2025-08-27 | 29.900 | 29.950 | 29.850 | 29.950 | 29.950 | 34,000 |
| 2025-08-26 | 29.900 | 29.950 | 29.800 | 29.950 | 29.950 | 40,000 |
| 2025-08-25 | 29.800 | 29.950 | 29.750 | 29.950 | 29.950 | 67,000 |
| 2025-08-22 | 29.900 | 29.950 | 29.900 | 29.950 | 29.950 | 25,705 |
| 2025-08-21 | 29.750 | 29.950 | 29.750 | 29.950 | 29.950 | 52,000 |
| 2025-08-20 | 29.750 | 29.950 | 29.700 | 29.950 | 29.950 | 73,000 |
| 2025-08-19 | 29.750 | 29.950 | 29.750 | 29.950 | 29.950 | 25,000 |
| 2025-08-18 | 29.800 | 29.950 | 29.650 | 29.950 | 29.950 | 78,859 |
| 2025-08-15 | 29.800 | 29.950 | 29.750 | 29.950 | 29.950 | 84,020 |
| 2025-08-14 | 29.800 | 29.950 | 29.800 | 29.950 | 29.950 | 39,511 |
| 2025-08-13 | 29.900 | 30.000 | 29.750 | 30.000 | 30.000 | 58,000 |
| 2025-08-12 | 29.900 | 29.950 | 29.750 | 29.900 | 29.900 | 12,000 |
| 2025-08-11 | 29.950 | 29.950 | 29.950 | 29.950 | 29.950 | 3,720 |
| 2025-08-08 | 29.950 | 29.950 | 29.950 | 29.950 | 29.950 | 9,000 |
| 2025-08-07 | 29.750 | 29.950 | 29.750 | 29.950 | 29.950 | 25,100 |
| 2025-08-06 | 29.950 | 29.950 | 29.950 | 29.950 | 29.950 | 18,000 |
| 2025-08-05 | 29.800 | 29.950 | 29.800 | 29.950 | 29.950 | 50,000 |
| 2025-08-04 | 29.800 | 29.900 | 29.750 | 29.900 | 29.900 | 12,000 |
| 2025-08-01 | 29.900 | 29.900 | 29.900 | 29.900 | 29.900 | 16,514 |
| 2025-07-31 | 29.800 | 29.900 | 29.800 | 29.900 | 29.900 | 20,000 |
| 2025-07-30 | 29.700 | 29.900 | 29.600 | 29.900 | 29.900 | 69,000 |
| 2025-07-29 | 29.900 | 29.900 | 29.900 | 29.900 | 29.900 | 7,000 |
| 2025-07-28 | 29.900 | 29.900 | 29.900 | 29.900 | 29.900 | 7,025 |
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.