Fong Chien Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	30.100	30.350	30.100	30.350	30.350	57,002
2026-07-24	30.250	30.350	30.150	30.250	30.250	87,000
2026-07-23	30.250	30.400	30.200	30.400	30.400	73,200
2026-07-22	30.250	30.400	30.200	30.400	30.400	53,200
2026-07-21	30.400	30.400	30.400	30.400	30.400	0
2026-07-20	30.200	30.400	30.150	30.400	30.400	47,000
2026-07-17	30.200	30.400	30.150	30.400	30.400	19,000
2026-07-16	30.250	30.400	30.250	30.400	30.400	20,059
2026-07-15	30.300	30.400	30.200	30.400	30.400	13,000
2026-07-14	30.300	30.400	30.200	30.300	30.300	39,000
2026-07-13	30.300	30.400	30.250	30.400	30.400	14,000
2026-07-10	30.400	30.400	30.400	30.400	30.400	0
2026-07-09	30.250	30.400	30.250	30.400	30.400	12,000
2026-07-08	30.250	30.400	30.250	30.400	30.400	9,000
2026-07-07	30.200	30.400	30.150	30.400	30.400	75,053
2026-07-06	30.250	30.400	30.150	30.350	30.350	110,000
2026-07-03	30.300	30.400	30.200	30.400	30.400	23,277
2026-07-02	30.250	30.300	30.200	30.300	30.300	94,000
2026-07-01	30.250	30.400	30.150	30.400	30.400	93,348
2026-06-30	30.250	30.400	30.250	30.400	30.400	13,000
2026-06-29	30.250	30.400	30.200	30.400	30.400	69,000
2026-06-26	30.300	30.400	30.200	30.400	30.400	71,000
2026-06-25	30.300	30.400	30.300	30.400	30.400	8,000
2026-06-24	30.250	30.400	30.250	30.400	30.400	16,000
2026-06-23	30.350	30.450	30.300	30.400	30.400	18,000
2026-06-22	30.350	30.450	30.300	30.450	30.450	17,000
2026-06-18	30.350	30.450	30.300	30.450	30.450	39,000
2026-06-17	30.450	30.450	30.450	30.450	30.450	4,000
2026-06-16	30.300	30.450	30.300	30.450	30.450	18,000
2026-06-15	30.400	30.450	30.300	30.450	30.450	13,000
2026-06-12	30.400	30.400	30.400	30.400	30.400	2,000
2026-06-11	30.400	30.400	30.400	30.400	30.400	5,000
2026-06-10	30.300	30.400	30.300	30.400	30.400	24,000
2026-06-09	30.450	30.450	30.450	30.450	30.450	4,000
2026-06-08	30.100	30.450	30.100	30.450	30.450	11,000
2026-06-05	30.250	30.450	30.200	30.450	30.450	30,066
2026-06-04	30.300	30.450	30.200	30.450	30.450	104,863
2026-06-03	30.500	30.700	30.400	30.450	30.450	32,407
2026-06-02	30.350	30.500	30.300	30.500	30.500	49,064
2026-06-01	30.500	30.500	30.300	30.500	30.500	19,059
2026-05-29	30.450	30.500	30.250	30.500	30.500	46,823
2026-05-28	30.350	30.500	30.250	30.450	30.450	45,295
2026-05-27	30.200	30.450	30.150	30.450	30.450	205,100
2026-05-26	30.200	30.450	30.150	30.450	30.450	88,478
2026-05-25	30.200	30.500	30.150	30.450	30.450	29,200
2026-05-22	30.250	33.050	30.200	30.400	30.400	72,000
2026-05-21	30.100	30.500	30.050	30.200	30.200	112,386
2026-05-20	30.200	30.250	30.200	30.250	30.250	14,026
2026-05-19	30.000	30.200	30.000	30.200	30.200	116,001
2026-05-18	30.000	30.200	30.000	30.200	30.200	109,000
2026-05-15	30.050	30.250	29.950	30.250	30.250	243,000
2026-05-14	30.050	30.250	29.950	30.250	30.250	256,000
2026-05-13	30.100	30.250	30.000	30.250	30.250	201,000
2026-05-12	30.100	30.350	30.000	30.350	30.350	279,300
2026-05-11	30.350	30.350	30.000	30.350	30.350	130,881
2026-05-08	30.150	30.350	30.050	30.350	30.350	152,000
2026-05-07	30.200	30.350	30.050	30.350	30.350	171,000
2026-05-06	30.150	30.350	30.050	30.350	30.350	101,000
2026-05-05	30.200	30.350	30.150	30.350	30.350	90,100
2026-05-04	30.450	30.450	30.200	30.400	30.400	47,000

← NewerPage 2 of 3 · 125 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.