Fong Chien Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	29.800	29.950	29.800	29.950	29.950	16,000
2025-01-22	29.950	29.950	29.700	29.950	29.950	22,000
2025-01-21	29.950	29.950	29.950	29.950	29.950	3,000
2025-01-20	29.600	30.000	29.400	29.950	29.950	22,000
2025-01-17	29.350	29.600	29.300	29.600	29.600	26,000
2025-01-16	29.400	29.600	29.300	29.600	29.600	34,000
2025-01-15	29.400	29.500	29.150	29.500	29.500	35,000
2025-01-14	29.100	29.450	28.950	29.450	29.450	54,000
2025-01-13	29.150	29.450	29.000	29.450	29.450	70,000
2025-01-10	29.500	29.500	29.100	29.500	29.500	28,000
2025-01-09	29.400	29.500	29.200	29.500	29.500	33,000
2025-01-08	29.350	29.500	28.950	29.500	29.500	78,000
2025-01-07	29.100	29.500	29.050	29.350	29.350	41,000
2025-01-06	28.900	29.500	28.000	29.300	29.300	150,000
2025-01-03	29.250	29.350	28.200	28.200	28.200	20,000
2025-01-02	28.750	29.000	27.100	28.500	28.500	47,000
2024-12-31	27.700	28.000	27.700	27.850	27.850	13,000
2024-12-30	27.500	28.000	27.500	27.750	27.750	22,000
2024-12-27	27.500	27.500	27.500	27.500	27.500	1,000
2024-12-26	27.400	27.500	27.400	27.500	27.500	10,000
2024-12-25	27.500	27.500	27.500	27.500	27.500	1,000
2024-12-24	27.650	27.700	27.500	27.500	27.500	4,000
2024-12-23	27.450	27.650	27.350	27.650	27.650	4,000
2024-12-20	27.500	27.500	27.450	27.450	27.450	10,000
2024-12-19	27.500	27.500	27.450	27.500	27.500	5,000
2024-12-18	27.550	27.700	27.500	27.700	27.700	9,000
2024-12-17	27.600	27.600	27.500	27.550	27.550	6,000
2024-12-16	27.600	27.600	27.400	27.600	27.600	30,000
2024-12-13	27.600	27.750	27.450	27.600	27.600	30,000
2024-12-12	27.900	27.900	27.800	27.800	27.800	4,000
2024-12-11	27.800	27.800	27.600	27.800	27.800	7,000
2024-12-10	27.800	27.800	27.800	27.800	27.800	0
2024-12-09	27.800	27.800	27.800	27.800	27.800	6,000
2024-12-06	27.800	27.800	27.550	27.750	27.750	17,000
2024-12-05	27.800	27.800	27.600	27.750	27.750	13,000
2024-12-04	27.800	27.800	27.750	27.750	27.750	3,000
2024-12-03	27.600	27.750	27.500	27.750	27.750	21,000
2024-12-02	27.750	27.750	27.450	27.750	27.750	16,000
2024-11-29	27.600	27.600	27.450	27.600	27.600	11,000
2024-11-28	27.450	27.700	27.450	27.650	27.650	22,000
2024-11-27	27.750	27.750	27.150	27.650	27.650	53,000
2024-11-26	27.400	28.800	27.400	27.650	27.650	26,000
2024-11-25	27.800	27.800	27.550	27.700	27.700	11,000
2024-11-22	28.300	28.300	27.450	27.750	27.750	32,000
2024-11-21	27.300	27.950	27.250	27.800	27.800	76,000
2024-11-20	27.750	27.850	27.350	27.550	27.550	120,084
2024-11-19	27.400	28.400	27.400	27.750	27.750	68,000
2024-11-18	29.500	29.500	27.600	27.600	27.600	120,000
2024-11-15	30.300	30.750	29.800	29.800	29.800	28,000
2024-11-14	30.350	30.400	30.000	30.400	30.400	40,000
2024-11-13	30.400	30.750	30.150	30.450	30.450	29,000
2024-11-12	30.800	30.800	30.450	30.450	30.450	14,000
2024-11-11	30.800	30.900	30.600	30.900	30.900	31,000
2024-11-08	30.750	30.900	30.750	30.900	30.900	18,000
2024-11-07	30.850	31.000	30.800	30.800	30.800	20,000
2024-11-06	30.800	30.950	30.800	30.950	30.950	31,000
2024-11-05	30.900	30.950	30.800	30.950	30.950	25,000
2024-11-04	30.950	30.950	30.950	30.950	30.950	4,000
2024-11-01	30.900	30.950	30.900	30.950	30.950	7,000
2024-10-31	30.950	30.950	30.950	30.950	30.950	0

← NewerPage 8 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.