Fong Chien Construction Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	29.350	29.600	29.350	29.450	25.984	59,500
2021-11-22	29.600	29.600	29.450	29.500	26.028	20,500
2021-11-19	29.850	29.850	29.600	29.600	26.117	20,001
2021-11-18	29.850	30.300	29.300	29.850	26.337	38,000
2021-11-17	29.800	30.000	29.200	29.750	26.249	55,752
2021-11-16	30.100	30.200	29.500	29.700	26.205	76,000
2021-11-15	30.300	30.350	29.800	30.150	26.602	72,352
2021-11-12	30.700	30.700	30.150	30.300	26.734	35,429
2021-11-11	30.550	30.650	30.300	30.500	26.911	22,000
2021-11-10	31.000	31.000	30.450	30.550	26.955	54,916
2021-11-09	30.700	30.700	30.050	30.100	26.558	126,047
2021-11-08	32.000	32.000	30.550	30.800	27.175	170,200
2021-11-05	31.500	32.400	31.000	31.500	27.793	382,551
2021-11-04	32.500	32.500	30.500	30.500	26.911	282,407
2021-11-03	30.200	30.300	29.800	30.300	26.734	64,300
2021-11-02	30.300	30.300	29.600	30.000	26.469	232,100
2021-11-01	29.600	30.000	29.150	29.900	26.381	115,193
2021-10-29	28.900	29.000	28.800	29.000	25.587	21,010
2021-10-28	28.700	29.500	28.700	28.850	25.455	27,000
2021-10-27	28.650	28.700	28.500	28.700	25.322	29,200
2021-10-26	28.600	28.650	28.300	28.650	25.278	26,000
2021-10-25	28.100	29.000	28.100	28.600	25.234	34,010
2021-10-22	28.100	28.300	28.000	28.300	24.970	68,000
2021-10-21	28.100	28.150	28.050	28.150	24.837	8,411
2021-10-20	28.100	28.400	28.100	28.150	24.837	41,705
2021-10-19	28.050	28.200	28.000	28.000	24.705	71,722
2021-10-18	28.050	28.150	27.850	28.000	24.705	32,000
2021-10-15	28.000	28.150	28.000	28.150	24.837	7,000
2021-10-14	28.000	28.100	28.000	28.000	24.705	50,010

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.