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
2024-02-02	16.250	16.250	16.050	16.100	16.100	205,000
2024-02-01	16.150	16.300	16.100	16.200	16.200	189,000
2024-01-31	16.150	16.250	16.150	16.200	16.200	174,000
2024-01-30	16.150	16.200	16.100	16.200	16.200	199,000
2024-01-29	15.950	16.100	15.950	16.000	16.000	107,000
2024-01-26	16.050	16.150	15.950	15.950	15.950	126,000
2024-01-25	16.200	16.200	16.050	16.050	16.050	94,000
2024-01-24	16.100	16.150	16.050	16.100	16.100	187,000
2024-01-23	16.150	16.200	16.000	16.100	16.100	172,000
2024-01-22	16.050	16.150	16.000	16.050	16.050	265,000
2024-01-19	16.000	16.250	16.000	16.050	16.050	309,000
2024-01-18	15.750	16.200	15.750	16.100	16.100	483,000
2024-01-17	16.000	16.000	15.650	15.700	15.700	316,000
2024-01-16	16.200	16.200	15.950	16.000	16.000	281,000
2024-01-15	16.200	16.350	16.100	16.200	16.200	338,226
2024-01-12	16.150	16.400	16.050	16.200	16.200	315,000
2024-01-11	15.950	16.400	15.850	16.300	16.300	780,000
2024-01-10	15.950	16.050	15.800	15.800	15.800	223,000
2024-01-09	16.200	16.400	15.900	15.900	15.900	780,000
2024-01-08	15.700	15.750	15.600	15.600	15.600	149,000
2024-01-05	15.450	15.700	15.450	15.650	15.650	170,000
2024-01-04	15.650	15.700	15.500	15.500	15.500	375,000
2024-01-03	15.750	15.850	15.600	15.700	15.700	245,000
2024-01-02	15.850	15.850	15.750	15.800	15.800	93,000
2023-12-29	15.900	15.900	15.700	15.750	15.750	325,000
2023-12-28	15.950	15.950	15.800	15.900	15.900	130,000
2023-12-27	16.000	16.000	15.800	15.950	15.950	228,000
2023-12-26	15.800	15.900	15.750	15.900	15.900	114,000
2023-12-25	15.950	16.000	15.800	15.800	15.800	306,000
2023-12-22	16.100	16.100	15.950	15.950	15.950	203,000
2023-12-21	16.000	16.100	16.000	16.050	16.050	219,000
2023-12-20	16.050	16.200	16.050	16.100	16.100	200,000
2023-12-19	16.250	16.250	15.900	16.000	16.000	477,000
2023-12-18	16.300	16.350	16.150	16.200	16.200	367,000
2023-12-15	16.300	16.400	16.250	16.250	16.250	249,000
2023-12-14	16.550	16.550	16.250	16.250	16.250	398,000
2023-12-13	16.450	16.600	16.400	16.450	16.450	334,000
2023-12-12	16.300	16.350	16.250	16.300	16.300	238,000
2023-12-11	16.350	16.450	16.200	16.400	16.400	224,000
2023-12-08	16.400	16.400	16.250	16.250	16.250	273,000
2023-12-07	16.350	16.450	16.300	16.350	16.350	231,000
2023-12-06	16.350	16.500	16.350	16.350	16.350	189,000
2023-12-05	16.450	16.450	16.300	16.400	16.400	228,000
2023-12-04	16.400	16.600	16.350	16.450	16.450	227,000
2023-12-01	16.600	16.650	16.350	16.350	16.350	645,000
2023-11-30	16.550	16.600	16.500	16.500	16.500	288,000
2023-11-29	16.700	16.750	16.550	16.550	16.550	349,000
2023-11-28	16.500	16.700	16.500	16.700	16.700	279,000
2023-11-27	16.550	16.600	16.450	16.500	16.500	273,000
2023-11-24	16.600	16.700	16.450	16.450	16.450	409,000
2023-11-23	16.500	16.600	16.400	16.600	16.600	586,000
2023-11-22	16.450	16.650	16.400	16.450	16.450	593,000
2023-11-21	16.550	16.600	16.300	16.500	16.500	716,000
2023-11-20	16.700	16.700	16.350	16.450	16.450	757,000
2023-11-17	16.700	16.900	16.600	16.700	16.700	795,000
2023-11-16	17.200	17.400	16.500	16.550	16.550	3,336,000
2023-11-15	17.300	17.850	17.300	17.350	17.350	1,484,000
2023-11-14	17.700	17.750	17.100	17.550	17.550	2,176,000
2023-11-13	17.500	17.750	17.300	17.700	17.700	1,411,000
2023-11-10	17.100	17.700	17.000	17.300	17.300	1,471,000

← NewerPage 12 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.