Fu Chun Shin Machinery Manufacture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	27.900	27.900	27.050	27.150	27.150	1,030,722
2026-10-15	28.000	28.050	27.500	27.500	27.500	1,102,096
2026-10-14	27.350	28.700	27.050	28.500	28.500	1,590,045
2026-10-13	27.250	27.500	26.700	27.350	27.350	2,817,305
2026-10-12	29.300	29.850	28.800	29.200	29.200	1,881,216
2026-10-08	28.800	29.850	28.700	29.550	29.550	3,026,329
2026-10-07	28.350	29.150	28.100	28.800	28.800	2,326,550
2026-10-06	28.300	28.700	28.000	28.350	28.350	1,761,078
2026-10-05	29.300	29.500	28.100	28.300	28.300	4,575,200
2026-10-02	31.450	31.450	29.200	29.250	29.250	10,827,408
2026-10-01	28.900	30.550	28.750	29.800	29.800	7,451,987
2026-09-30	30.000	30.700	28.600	28.800	28.800	6,966,430
2026-09-29	27.500	29.650	27.400	29.250	29.250	4,573,372
2026-09-24	27.600	27.800	27.200	27.300	27.300	1,077,961
2026-09-23	27.900	27.950	27.050	27.200	27.200	1,480,495
2026-09-22	28.500	28.550	27.300	27.950	27.950	3,891,989
2026-09-21	28.800	29.750	28.000	28.750	28.750	4,187,981
2026-09-18	28.350	30.000	27.950	28.550	28.550	8,916,277
2026-09-17	25.450	27.900	25.300	27.900	27.900	6,353,676
2026-09-16	25.050	25.400	24.800	25.400	25.400	763,000
2026-09-15	25.650	25.900	25.000	25.050	25.050	2,026,193
2026-09-14	24.150	26.300	24.150	25.900	25.900	1,915,405
2026-09-11	24.100	24.600	24.100	24.350	24.350	614,200
2026-09-10	24.900	25.050	24.500	24.800	24.800	574,151
2026-09-09	25.000	25.200	24.750	24.950	24.950	622,187
2026-09-08	24.900	25.100	24.750	24.950	24.549	530,151
2026-09-07	25.200	25.350	24.750	24.800	24.401	661,161
2026-09-04	25.000	25.400	24.600	25.150	24.745	606,226
2026-09-03	25.600	25.600	24.850	24.900	24.500	1,309,777
2026-09-02	25.450	25.650	25.400	25.600	25.188	431,162
2026-09-01	25.600	26.000	25.550	25.550	25.550	764,762
2026-08-31	25.900	25.950	25.200	25.400	25.400	1,029,236
2026-08-28	26.800	27.050	26.250	26.300	26.300	1,049,000
2026-08-27	25.850	27.350	25.800	26.750	26.750	1,402,850
2026-08-26	26.600	26.700	25.800	25.800	25.800	1,118,700
2026-08-25	26.200	26.400	25.850	26.250	26.250	862,000
2026-08-24	27.400	27.400	26.050	26.400	26.400	1,643,483
2026-08-21	27.150	27.200	26.600	27.000	27.000	848,527
2026-08-20	27.100	27.750	26.850	27.100	27.100	1,301,000
2026-08-19	27.100	28.050	27.000	27.100	27.100	1,706,104
2026-08-18	29.900	30.250	27.900	27.950	27.950	4,127,010
2026-08-17	28.300	30.500	28.250	29.950	29.950	5,121,584
2026-08-14	29.500	29.500	28.000	28.000	28.000	2,584,200
2026-08-13	28.350	29.300	28.000	28.850	28.850	4,844,839
2026-08-12	27.300	29.400	27.300	27.700	27.700	6,392,320
2026-08-11	26.850	27.300	26.100	26.900	26.900	1,801,227
2026-08-10	26.350	27.200	26.350	26.850	26.850	2,786,154
2026-08-07	25.750	26.000	25.000	26.000	26.000	1,127,706
2026-08-06	27.000	27.100	25.550	25.750	25.750	2,084,425
2026-08-05	26.250	27.200	26.200	26.750	26.750	2,703,916
2026-08-04	26.300	26.450	25.800	25.950	25.950	1,071,340
2026-08-03	26.100	26.500	25.650	26.300	26.300	1,309,153
2026-07-31	25.200	26.450	25.200	26.150	26.150	2,746,229
2026-07-30	25.550	26.700	24.600	24.800	24.800	3,146,038
2026-07-29	25.450	26.400	25.200	26.200	26.200	3,518,850
2026-07-28	24.950	25.900	24.900	25.600	25.600	1,742,058
2026-07-27	24.600	25.900	24.500	25.900	25.900	2,838,052
2026-07-24	24.000	24.350	23.700	24.150	24.150	420,005
2026-07-23	24.550	24.650	23.900	23.950	23.950	414,175
2026-07-22	24.850	25.100	24.250	24.250	24.250	750,005

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.4014 TWD
2025-09-15	0.2967 TWD
2024-09-09	0.1451 TWD
2023-09-06	0.3090 TWD
2022-08-22	0.3060 TWD
2021-10-12	0.0503 TWD
2020-07-20	0.0993 TWD
2019-07-05	0.4988 TWD

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