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
2023-11-09	17.900	18.050	17.250	17.600	17.600	4,228,000
2023-11-08	17.700	18.050	17.650	17.900	17.900	4,019,000
2023-11-07	17.350	17.800	17.200	17.700	17.700	4,814,000
2023-11-06	16.850	17.300	16.850	17.150	17.150	3,802,000
2023-11-03	16.050	16.850	16.050	16.750	16.750	2,071,000
2023-11-02	16.450	16.500	15.800	15.950	15.950	2,457,000
2023-11-01	16.800	16.800	16.300	16.400	16.400	961,000
2023-10-31	15.650	17.200	15.650	16.350	16.350	3,870,000
2023-10-30	15.600	15.700	15.550	15.650	15.650	176,000
2023-10-27	15.600	15.750	15.500	15.650	15.650	359,000
2023-10-26	15.500	15.650	15.450	15.550	15.550	348,000
2023-10-25	15.200	15.550	15.200	15.500	15.500	426,000
2023-10-24	15.100	15.100	15.000	15.100	15.100	79,000
2023-10-23	15.000	15.050	14.900	15.000	15.000	131,000
2023-10-20	15.150	15.150	14.900	15.050	15.050	264,000
2023-10-19	15.050	15.100	15.000	15.100	15.100	97,000
2023-10-18	15.200	15.200	15.050	15.050	15.050	211,000
2023-10-17	15.350	15.450	15.200	15.200	15.200	106,000
2023-10-16	15.350	15.400	15.200	15.350	15.350	169,000
2023-10-13	15.350	15.350	15.250	15.350	15.350	113,000
2023-10-12	15.350	15.400	15.300	15.350	15.350	123,000
2023-10-11	15.250	15.400	15.200	15.300	15.300	281,000
2023-10-06	15.050	15.250	15.050	15.200	15.200	142,000
2023-10-05	14.950	15.050	14.900	15.050	15.050	189,000
2023-10-04	15.000	15.000	14.850	14.950	14.950	322,000
2023-10-03	15.200	15.200	15.050	15.050	15.050	184,000
2023-10-02	15.250	15.350	15.100	15.200	15.200	268,000
2023-09-28	15.350	15.350	15.150	15.250	15.250	277,000
2023-09-27	15.300	15.400	15.250	15.350	15.350	96,000
2023-09-26	15.350	15.350	15.200	15.300	15.300	198,000
2023-09-25	15.300	15.450	15.300	15.350	15.350	250,000
2023-09-22	15.400	15.450	15.300	15.300	15.300	260,000
2023-09-21	15.400	15.500	15.300	15.400	15.400	91,000
2023-09-20	15.450	15.500	15.350	15.400	15.400	84,000
2023-09-19	15.500	15.500	15.450	15.450	15.450	141,000
2023-09-18	15.500	15.500	15.250	15.450	15.450	333,000
2023-09-15	15.400	15.400	15.200	15.250	15.250	153,000
2023-09-14	15.300	15.450	15.300	15.400	15.400	96,000
2023-09-13	15.200	15.350	15.200	15.300	15.300	142,000
2023-09-12	15.100	15.300	15.100	15.200	15.200	123,000
2023-09-11	15.300	15.400	15.100	15.100	15.100	445,000
2023-09-08	15.500	15.600	15.500	15.600	15.600	294,000
2023-09-07	15.500	15.650	15.500	15.600	15.600	151,000
2023-09-06	15.700	15.750	15.500	15.600	15.600	555,000
2023-09-05	15.728	15.728	15.583	15.728	15.428	417,150
2023-09-04	15.631	15.680	15.534	15.631	15.333	419,210
2023-09-01	15.437	15.534	15.437	15.485	15.190	216,300
2023-08-31	15.340	15.485	15.291	15.388	15.095	352,260
2023-08-30	15.700	15.900	15.700	15.800	15.800	265,000
2023-08-29	15.550	15.700	15.550	15.700	15.700	117,000
2023-08-28	15.600	15.750	15.500	15.550	15.550	358,000
2023-08-25	15.550	15.650	15.500	15.600	15.600	266,000
2023-08-24	15.600	15.600	15.500	15.550	15.550	311,000
2023-08-23	15.500	15.700	15.400	15.550	15.550	414,000
2023-08-22	16.100	16.100	15.400	15.500	15.500	1,691,000
2023-08-21	16.150	16.150	16.000	16.100	16.100	324,000
2023-08-18	16.150	16.250	16.000	16.050	16.050	219,000
2023-08-17	16.050	16.200	16.000	16.200	16.200	346,000
2023-08-16	16.150	16.150	16.000	16.050	16.050	271,000
2023-08-15	16.250	16.250	16.100	16.150	16.150	293,000

← NewerPage 13 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.