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
2024-05-13	16.600	16.700	16.450	16.500	16.500	743,000
2024-05-10	16.700	16.900	16.600	16.850	16.850	405,000
2024-05-09	17.150	17.200	16.650	16.650	16.650	958,000
2024-05-08	17.350	17.400	17.200	17.200	17.200	386,000
2024-05-07	17.650	17.650	17.350	17.350	17.350	427,000
2024-05-06	17.400	17.600	17.250	17.550	17.550	633,000
2024-05-03	17.250	17.350	17.050	17.350	17.350	665,000
2024-05-02	17.400	17.400	17.200	17.250	17.250	386,000
2024-04-30	17.500	17.500	17.250	17.250	17.250	416,000
2024-04-29	17.850	17.900	17.400	17.400	17.400	1,427,000
2024-04-26	17.450	17.800	17.200	17.650	17.650	1,464,000
2024-04-25	17.400	17.650	17.200	17.400	17.400	884,000
2024-04-24	17.400	17.450	17.250	17.400	17.400	526,000
2024-04-23	17.400	17.550	17.150	17.200	17.200	426,000
2024-04-22	17.300	17.600	17.050	17.200	17.200	988,000
2024-04-19	17.300	17.400	16.650	17.050	17.050	1,002,000
2024-04-18	17.100	17.600	17.100	17.450	17.450	1,001,000
2024-04-17	16.750	17.250	16.750	17.100	17.100	739,000
2024-04-16	17.400	17.450	16.700	16.800	16.800	1,382,000
2024-04-15	17.600	18.000	17.550	17.600	17.600	3,336,000
2024-04-12	17.500	17.500	17.200	17.400	17.400	991,000
2024-04-11	17.750	17.750	16.200	17.200	17.200	2,637,000
2024-04-10	17.400	17.600	17.300	17.450	17.450	1,617,000
2024-04-09	17.150	17.800	16.950	17.450	17.450	5,006,000
2024-04-08	16.250	16.700	16.150	16.500	16.500	2,022,000
2024-04-03	16.150	16.250	15.850	16.150	16.150	572,000
2024-04-02	16.200	16.350	16.000	16.200	16.200	1,022,000
2024-04-01	15.750	16.300	15.700	16.250	16.250	1,730,000
2024-03-29	15.300	15.400	15.300	15.300	15.300	99,000
2024-03-28	15.250	15.400	15.200	15.300	15.300	292,000
2024-03-27	15.150	15.250	15.050	15.250	15.250	226,000
2024-03-26	15.200	15.200	15.200	15.200	15.200	383,296
2024-03-25	15.200	15.200	15.200	15.200	15.200	338,784
2024-03-22	15.250	15.400	15.200	15.200	15.200	276,000
2024-03-21	15.000	15.300	15.000	15.250	15.250	539,000
2024-03-20	15.100	15.100	15.100	15.100	15.100	350,415
2024-03-19	15.100	15.100	15.000	15.100	15.100	194,000
2024-03-18	15.100	15.150	15.050	15.100	15.100	332,000
2024-03-15	15.150	15.250	15.150	15.200	15.200	197,000
2024-03-14	15.350	15.400	15.250	15.250	15.250	297,000
2024-03-13	15.500	15.500	15.350	15.350	15.350	169,000
2024-03-12	15.400	15.550	15.350	15.500	15.500	200,000
2024-03-11	15.550	15.650	15.300	15.350	15.350	529,000
2024-03-08	15.750	15.800	15.550	15.600	15.600	329,000
2024-03-07	16.050	16.050	15.550	15.700	15.700	719,000
2024-03-06	16.100	16.100	16.000	16.050	16.050	260,000
2024-03-05	16.050	16.100	16.000	16.100	16.100	130,000
2024-03-04	16.000	16.150	16.000	16.000	16.000	180,000
2024-03-01	16.050	16.150	15.900	16.050	16.050	291,000
2024-02-29	16.300	16.300	16.000	16.050	16.050	588,000
2024-02-27	16.400	16.400	16.050	16.200	16.200	657,000
2024-02-26	16.400	16.500	16.300	16.400	16.400	262,000
2024-02-23	16.800	16.800	16.400	16.400	16.400	345,000
2024-02-22	16.800	16.900	16.600	16.700	16.700	331,000
2024-02-21	16.400	16.900	16.400	16.800	16.800	1,096,000
2024-02-20	16.450	16.450	16.300	16.350	16.350	357,000
2024-02-19	16.300	16.550	16.250	16.450	16.450	732,000
2024-02-16	16.250	16.300	16.100	16.200	16.200	526,000
2024-02-15	16.300	16.300	16.100	16.150	16.150	278,000
2024-02-05	16.250	16.250	16.100	16.150	16.150	268,000

← NewerPage 11 of 21 · 1,226 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.