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
2024-08-06	18.400	18.450	16.600	17.900	17.900	4,206,000
2024-08-05	19.250	19.300	18.100	18.100	18.100	3,391,000
2024-08-02	19.900	20.700	19.550	20.100	20.100	5,751,000
2024-08-01	19.200	20.450	19.100	20.300	20.300	9,880,000
2024-07-31	19.050	19.300	18.850	18.950	18.950	1,031,000
2024-07-30	19.100	19.450	18.700	19.300	19.300	1,837,000
2024-07-29	20.200	20.500	19.150	19.250	19.250	3,415,000
2024-07-26	19.350	20.150	19.300	19.950	19.950	2,296,000
2024-07-25	19.900	19.900	19.900	19.900	19.900	0
2024-07-24	19.900	19.900	19.900	19.900	19.900	0
2024-07-23	20.350	20.550	19.700	19.900	19.900	3,006,000
2024-07-22	20.550	20.750	19.700	19.900	19.900	4,703,000
2024-07-19	20.450	21.250	20.000	20.150	20.150	6,205,000
2024-07-18	19.900	20.650	19.900	20.250	20.250	2,341,000
2024-07-17	20.200	20.750	20.100	20.200	20.200	2,514,000
2024-07-16	20.300	20.450	19.900	20.050	20.050	3,623,000
2024-07-15	21.450	21.450	20.200	20.300	20.300	8,371,000
2024-07-12	20.300	22.200	20.150	21.450	21.450	14,555,000
2024-07-11	20.800	21.350	19.900	20.400	20.400	7,679,000
2024-07-10	20.550	21.200	19.850	20.800	20.800	16,909,000
2024-07-09	19.150	20.550	18.750	20.550	20.550	20,678,000
2024-07-08	18.350	19.450	17.900	18.700	18.700	6,741,000
2024-07-05	17.950	18.200	17.800	18.000	18.000	2,317,000
2024-07-04	17.750	18.000	17.700	17.850	17.850	1,116,000
2024-07-03	17.300	17.750	17.250	17.700	17.700	689,000
2024-07-02	17.550	17.750	17.150	17.200	17.200	1,007,000
2024-07-01	17.600	18.200	17.550	17.650	17.650	1,986,000
2024-06-28	17.450	17.650	17.350	17.400	17.400	537,000
2024-06-27	17.500	17.700	17.400	17.450	17.450	488,000
2024-06-26	17.600	17.800	17.550	17.550	17.550	1,009,000
2024-06-25	17.550	17.850	17.350	17.550	17.550	2,293,000
2024-06-24	17.000	17.300	16.950	17.250	17.250	423,000
2024-06-21	17.000	17.150	17.000	17.050	17.050	286,000
2024-06-20	17.150	17.200	16.950	16.950	16.950	245,000
2024-06-19	17.400	17.550	17.000	17.000	17.000	647,000
2024-06-18	17.700	17.800	17.300	17.400	17.400	974,000
2024-06-17	16.950	17.550	16.950	17.500	17.500	1,611,000
2024-06-14	16.850	17.000	16.700	16.800	16.800	240,000
2024-06-13	16.750	16.900	16.750	16.750	16.750	133,000
2024-06-12	17.050	17.050	16.600	16.650	16.650	445,000
2024-06-11	17.150	17.250	16.900	16.900	16.900	265,000
2024-06-07	16.700	17.100	16.700	16.900	16.900	347,000
2024-06-06	16.750	16.750	16.500	16.550	16.550	462,000
2024-06-05	16.900	16.900	16.650	16.650	16.650	395,000
2024-06-04	17.100	17.100	16.700	16.750	16.750	587,000
2024-06-03	17.350	17.350	17.150	17.150	17.150	621,000
2024-05-31	17.350	17.450	17.150	17.150	17.150	340,000
2024-05-30	17.400	17.400	17.200	17.300	17.300	361,000
2024-05-29	17.300	17.700	17.200	17.450	17.450	632,000
2024-05-28	17.400	17.500	17.200	17.200	17.200	660,000
2024-05-27	16.650	17.750	16.650	17.400	17.400	2,120,000
2024-05-24	16.550	16.600	16.450	16.450	16.450	237,000
2024-05-23	16.750	16.750	16.500	16.550	16.550	401,000
2024-05-22	16.650	16.800	16.650	16.750	16.750	252,000
2024-05-21	16.700	16.900	16.550	16.700	16.700	291,000
2024-05-20	16.450	16.950	16.400	16.700	16.700	566,000
2024-05-17	16.450	16.500	16.300	16.400	16.400	303,000
2024-05-16	16.550	16.600	16.400	16.450	16.450	600,000
2024-05-15	16.550	16.550	16.400	16.450	16.450	422,000
2024-05-14	16.400	16.650	16.400	16.500	16.500	346,000

← NewerPage 10 of 21 · 1,222 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.