Fong Chien Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	29.900	29.900	29.900	29.900	29.900	7,025
2025-07-25	29.700	29.900	29.700	29.900	29.900	32,015
2025-07-24	29.700	29.900	29.650	29.900	29.900	29,000
2025-07-23	29.800	29.900	29.750	29.900	29.900	11,000
2025-07-22	29.800	29.900	29.650	29.900	29.900	22,000
2025-07-21	29.800	29.900	29.700	29.900	29.900	35,004
2025-07-18	29.800	29.800	29.800	29.800	29.800	1,000
2025-07-17	29.900	29.900	29.850	29.900	29.900	12,000
2025-07-16	29.700	29.900	29.700	29.900	29.900	16,705
2025-07-15	29.700	29.900	29.650	29.900	29.900	28,638
2025-07-14	29.650	29.900	29.650	29.900	29.900	21,000
2025-07-11	29.900	29.900	29.900	29.900	29.900	22,000
2025-07-10	29.900	29.900	29.850	29.900	29.900	20,016
2025-07-09	29.900	29.900	29.900	29.900	29.900	7,076
2025-07-08	29.700	29.900	29.600	29.900	29.900	24,000
2025-07-07	29.900	29.900	29.900	29.900	29.900	2,000
2025-07-04	29.750	29.950	29.650	29.950	29.950	18,000
2025-07-03	28.950	30.000	28.950	30.000	30.000	18,000
2025-07-02	29.900	30.000	29.800	30.000	30.000	19,000
2025-07-01	29.700	30.000	29.700	30.000	30.000	11,000
2025-06-30	30.000	30.000	30.000	30.000	30.000	4,000
2025-06-27	29.600	30.000	29.600	30.000	30.000	9,000
2025-06-26	30.000	30.000	30.000	30.000	30.000	3,000
2025-06-25	30.000	30.000	29.850	30.000	30.000	12,000
2025-06-24	29.950	30.050	29.950	30.000	30.000	11,000
2025-06-23	30.100	30.100	29.900	30.050	30.050	15,049
2025-06-20	30.350	30.350	30.350	30.350	30.350	2,000
2025-06-19	30.350	30.400	30.350	30.400	30.400	5,000
2025-06-18	30.200	30.450	30.150	30.300	30.300	16,000
2025-06-17	30.150	30.400	30.000	30.400	30.400	30,001
2025-06-16	30.250	30.400	30.100	30.100	30.100	9,705
2025-06-13	30.400	30.400	30.400	30.400	30.400	0
2025-06-12	30.450	30.450	30.400	30.400	30.400	8,006
2025-06-11	30.100	30.400	29.950	30.400	30.400	74,088
2025-06-10	30.400	30.450	30.200	30.450	29.950	49,030
2025-06-09	30.400	30.400	30.150	30.400	29.901	54,277
2025-06-06	30.200	30.400	30.200	30.400	29.901	26,000
2025-06-05	30.250	30.400	30.200	30.400	29.901	21,000
2025-06-04	30.300	30.400	30.100	30.400	30.400	28,000
2025-06-03	30.450	30.450	30.250	30.400	30.400	17,001
2025-06-02	30.450	30.450	30.450	30.450	30.450	4,030
2025-05-29	30.400	30.450	30.350	30.450	30.450	16,000
2025-05-28	30.450	30.450	30.350	30.450	30.450	42,000
2025-05-27	30.400	30.500	30.400	30.450	30.450	15,000
2025-05-26	30.400	30.500	30.350	30.500	30.500	12,000
2025-05-23	30.400	30.500	30.350	30.500	30.500	25,411
2025-05-22	30.500	30.500	30.450	30.500	30.500	16,000
2025-05-21	30.450	30.600	30.450	30.600	30.600	19,000
2025-05-20	30.500	30.600	30.400	30.600	30.600	14,411
2025-05-19	30.400	30.500	30.300	30.500	30.500	9,000
2025-05-16	30.500	30.600	30.500	30.500	30.500	8,205
2025-05-15	30.400	30.500	30.350	30.500	30.500	16,000
2025-05-14	30.500	30.600	30.500	30.500	30.500	25,000
2025-05-13	30.500	30.550	30.300	30.350	30.350	15,823
2025-05-12	30.500	30.500	30.500	30.500	30.500	2,000
2025-05-09	30.500	30.600	30.500	30.600	30.600	8,060
2025-05-08	30.350	30.550	30.350	30.550	30.550	11,000
2025-05-07	30.300	30.500	30.300	30.500	30.500	23,000
2025-05-06	30.500	30.600	30.500	30.600	30.600	11,000
2025-05-05	30.500	30.600	30.350	30.600	30.600	27,000

← NewerPage 6 of 21 · 1,225 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.