Fong Chien Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 30.900 | 31.000 | 30.800 | 30.950 | 30.950 | 25,000 |
| 2024-10-29 | 30.850 | 30.950 | 30.800 | 30.950 | 30.950 | 28,000 |
| 2024-10-28 | 30.900 | 31.000 | 30.800 | 31.000 | 31.000 | 39,000 |
| 2024-10-25 | 30.900 | 31.000 | 30.850 | 31.000 | 31.000 | 28,000 |
| 2024-10-24 | 30.900 | 31.000 | 30.850 | 31.000 | 31.000 | 63,000 |
| 2024-10-23 | 30.850 | 31.000 | 30.850 | 31.000 | 31.000 | 31,000 |
| 2024-10-22 | 30.950 | 31.000 | 30.950 | 31.000 | 31.000 | 3,000 |
| 2024-10-21 | 30.900 | 31.000 | 30.800 | 31.000 | 31.000 | 54,000 |
| 2024-10-18 | 31.000 | 31.000 | 30.900 | 31.000 | 31.000 | 15,000 |
| 2024-10-17 | 30.950 | 31.000 | 30.800 | 31.000 | 31.000 | 19,000 |
| 2024-10-16 | 31.000 | 31.000 | 30.800 | 31.000 | 31.000 | 32,000 |
| 2024-10-15 | 30.900 | 31.000 | 30.850 | 31.000 | 31.000 | 26,000 |
| 2024-10-14 | 31.050 | 31.050 | 30.900 | 31.050 | 31.050 | 23,000 |
| 2024-10-11 | 30.850 | 31.050 | 30.800 | 31.050 | 31.050 | 27,000 |
| 2024-10-09 | 30.850 | 31.050 | 30.850 | 31.050 | 31.050 | 42,000 |
| 2024-10-08 | 30.850 | 31.000 | 30.750 | 31.000 | 31.000 | 24,000 |
| 2024-10-07 | 31.000 | 31.000 | 30.850 | 30.950 | 30.950 | 40,000 |
| 2024-10-04 | 31.100 | 31.100 | 30.850 | 31.050 | 31.050 | 21,000 |
| 2024-10-03 | 30.900 | 30.900 | 30.900 | 30.900 | 30.900 | 0 |
| 2024-10-02 | 30.900 | 30.900 | 30.900 | 30.900 | 30.900 | 0 |
| 2024-10-01 | 31.050 | 31.050 | 30.900 | 30.900 | 30.900 | 19,000 |
| 2024-09-30 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 3,000 |
| 2024-09-27 | 31.050 | 31.100 | 30.900 | 31.050 | 31.050 | 12,000 |
| 2024-09-26 | 31.000 | 31.050 | 30.600 | 31.050 | 31.050 | 82,000 |
| 2024-09-25 | 31.050 | 31.050 | 30.750 | 31.000 | 31.000 | 20,000 |
| 2024-09-24 | 30.950 | 31.000 | 30.850 | 30.900 | 30.900 | 81,000 |
| 2024-09-23 | 30.950 | 31.100 | 30.650 | 31.100 | 31.100 | 83,000 |
| 2024-09-20 | 30.800 | 31.100 | 30.300 | 31.000 | 31.000 | 148,000 |
| 2024-09-19 | 30.700 | 30.950 | 30.700 | 30.950 | 30.950 | 30,000 |
| 2024-09-18 | 30.950 | 30.950 | 30.800 | 30.850 | 30.850 | 20,000 |
| 2024-09-16 | 30.850 | 30.950 | 30.700 | 30.950 | 30.950 | 44,000 |
| 2024-09-13 | 30.900 | 30.900 | 30.700 | 30.900 | 30.900 | 58,000 |
| 2024-09-12 | 30.700 | 30.900 | 30.650 | 30.900 | 30.900 | 68,000 |
| 2024-09-11 | 30.650 | 30.850 | 30.500 | 30.850 | 30.850 | 73,000 |
| 2024-09-10 | 30.700 | 30.900 | 30.550 | 30.900 | 30.900 | 47,000 |
| 2024-09-09 | 30.750 | 30.850 | 30.600 | 30.850 | 30.850 | 21,000 |
| 2024-09-06 | 30.550 | 30.900 | 30.400 | 30.900 | 30.900 | 67,000 |
| 2024-09-05 | 30.950 | 31.000 | 30.600 | 30.600 | 30.600 | 83,000 |
| 2024-09-04 | 30.700 | 30.900 | 30.550 | 30.900 | 30.900 | 115,000 |
| 2024-09-03 | 30.800 | 30.900 | 30.550 | 30.900 | 30.900 | 81,000 |
| 2024-09-02 | 30.650 | 30.850 | 30.400 | 30.850 | 30.850 | 134,000 |
| 2024-08-30 | 30.350 | 30.900 | 30.300 | 30.800 | 30.800 | 76,000 |
| 2024-08-29 | 30.550 | 30.700 | 30.000 | 30.500 | 30.500 | 66,000 |
| 2024-08-28 | 30.600 | 30.950 | 30.500 | 30.750 | 30.750 | 59,000 |
| 2024-08-27 | 30.600 | 30.600 | 30.350 | 30.600 | 30.600 | 77,000 |
| 2024-08-26 | 30.600 | 30.650 | 30.400 | 30.600 | 30.600 | 66,000 |
| 2024-08-23 | 30.350 | 30.600 | 30.350 | 30.600 | 30.600 | 62,000 |
| 2024-08-22 | 30.600 | 30.600 | 30.450 | 30.600 | 30.600 | 60,000 |
| 2024-08-21 | 30.450 | 30.650 | 30.450 | 30.650 | 30.650 | 42,000 |
| 2024-08-20 | 30.550 | 30.700 | 30.450 | 30.550 | 30.550 | 104,000 |
| 2024-08-19 | 30.600 | 30.600 | 30.500 | 30.600 | 30.600 | 46,000 |
| 2024-08-16 | 30.300 | 30.850 | 30.200 | 30.600 | 30.600 | 66,000 |
| 2024-08-15 | 30.500 | 30.600 | 30.250 | 30.400 | 30.400 | 24,000 |
| 2024-08-14 | 30.150 | 30.500 | 30.000 | 30.400 | 30.400 | 136,000 |
| 2024-08-13 | 30.250 | 30.300 | 29.900 | 30.250 | 30.250 | 132,000 |
| 2024-08-12 | 30.350 | 30.350 | 29.950 | 30.250 | 30.250 | 39,000 |
| 2024-08-09 | 30.000 | 30.200 | 29.850 | 30.200 | 30.200 | 128,000 |
| 2024-08-08 | 29.950 | 30.250 | 29.550 | 30.200 | 30.200 | 109,000 |
| 2024-08-07 | 29.850 | 30.200 | 29.700 | 30.200 | 30.200 | 38,000 |
| 2024-08-06 | 28.850 | 29.800 | 27.500 | 29.750 | 29.750 | 197,000 |
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.