Fong Chien Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	30.450	30.600	30.300	30.600	30.600	26,000
2025-04-30	30.300	30.500	30.050	30.500	30.500	26,000
2025-04-29	30.500	30.600	30.500	30.600	30.600	12,000
2025-04-28	30.500	30.500	30.300	30.500	30.500	14,000
2025-04-25	30.450	30.650	30.450	30.650	30.650	18,000
2025-04-24	30.500	30.700	30.500	30.650	30.650	11,091
2025-04-23	30.150	30.500	30.150	30.500	30.500	16,000
2025-04-22	30.500	30.500	30.400	30.500	30.500	26,000
2025-04-21	30.600	30.800	30.350	30.800	30.800	19,000
2025-04-18	29.950	30.850	29.950	30.850	30.850	40,000
2025-04-17	29.900	31.000	29.700	31.000	31.000	38,000
2025-04-16	29.700	29.750	29.700	29.750	29.750	8,000
2025-04-15	29.800	29.900	29.700	29.900	29.900	11,000
2025-04-14	29.700	29.750	29.600	29.750	29.750	3,000
2025-04-11	28.600	29.950	28.600	29.700	29.700	26,000
2025-04-10	30.000	30.200	29.150	29.600	29.600	41,000
2025-04-09	28.250	29.500	28.000	29.000	29.000	33,000
2025-04-08	29.950	29.950	29.650	29.650	29.650	3,000
2025-04-07	26.900	28.800	26.850	28.800	28.800	36,000
2025-04-02	30.000	30.000	29.750	29.750	29.750	29,000
2025-04-01	29.500	29.850	29.500	29.850	29.850	20,000
2025-03-31	29.450	29.500	29.200	29.500	29.500	35,000
2025-03-28	29.950	29.950	29.300	29.900	29.900	25,000
2025-03-27	30.000	30.000	29.800	29.800	29.800	3,985
2025-03-26	29.800	30.000	29.800	30.000	30.000	33,000
2025-03-25	30.000	30.000	29.800	30.000	30.000	61,930
2025-03-24	30.000	30.000	29.950	30.000	30.000	9,000
2025-03-21	29.800	30.000	29.750	30.000	30.000	22,000
2025-03-20	29.950	30.000	29.900	30.000	30.000	38,000
2025-03-19	29.950	29.950	29.850	29.950	29.950	121,000
2025-03-18	29.900	29.950	29.800	29.950	29.950	88,000
2025-03-17	29.900	29.950	29.750	29.900	29.900	25,000
2025-03-14	29.950	30.000	29.550	29.900	29.900	46,000
2025-03-13	29.850	29.850	29.750	29.850	29.850	47,000
2025-03-12	29.850	29.950	29.850	29.900	29.900	9,000
2025-03-11	29.750	29.950	29.050	29.950	29.950	20,000
2025-03-10	30.000	30.000	29.850	29.950	29.950	6,000
2025-03-07	30.000	30.000	29.950	29.950	29.950	41,000
2025-03-06	30.000	30.000	30.000	30.000	30.000	14,117
2025-03-05	30.400	30.400	30.050	30.050	30.050	9,000
2025-03-04	29.950	29.950	29.950	29.950	29.950	3,000
2025-03-03	30.150	30.200	30.100	30.200	30.200	6,000
2025-02-27	30.500	30.500	30.250	30.250	30.250	5,000
2025-02-26	30.250	30.500	30.200	30.450	30.450	141,000
2025-02-25	30.300	30.450	30.050	30.400	30.400	83,000
2025-02-24	30.450	30.450	30.300	30.450	30.450	15,000
2025-02-21	30.200	30.450	30.200	30.450	30.450	46,000
2025-02-20	30.300	30.400	30.250	30.400	30.400	55,000
2025-02-19	30.100	30.300	30.100	30.300	30.300	45,235
2025-02-18	30.150	30.200	30.150	30.200	30.200	56,123
2025-02-17	30.100	30.150	29.850	30.150	30.150	49,000
2025-02-14	29.800	30.050	29.750	30.050	30.050	82,000
2025-02-13	29.950	30.300	29.800	29.950	29.950	165,000
2025-02-12	29.950	30.000	29.800	30.000	30.000	36,000
2025-02-11	30.000	30.000	29.800	30.000	30.000	32,000
2025-02-10	29.950	30.000	29.950	30.000	30.000	16,000
2025-02-07	30.000	30.000	29.800	30.000	30.000	10,100
2025-02-06	29.700	30.000	29.700	30.000	30.000	60,000
2025-02-05	29.650	29.950	29.650	29.950	29.950	30,000
2025-02-04	29.950	29.950	29.500	29.950	29.950	20,000

← NewerPage 7 of 21 · 1,222 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.