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
2023-08-14	16.350	16.350	16.100	16.150	16.150	425,000
2023-08-11	16.650	16.650	16.350	16.400	16.400	559,000
2023-08-10	16.400	16.700	16.250	16.700	16.700	1,484,000
2023-08-09	16.150	16.550	16.150	16.400	16.400	958,000
2023-08-08	16.250	16.300	16.150	16.150	16.150	178,000
2023-08-07	16.250	16.300	16.100	16.250	16.250	266,000
2023-08-04	16.200	16.250	16.100	16.200	16.200	199,000
2023-08-03	16.100	16.100	16.100	16.100	16.100	0
2023-08-02	16.300	16.300	16.000	16.100	16.100	547,000
2023-08-01	16.300	16.350	16.150	16.250	16.250	435,000
2023-07-31	16.450	16.450	16.200	16.200	16.200	283,000
2023-07-28	16.350	16.350	16.200	16.200	16.200	290,000
2023-07-27	16.200	16.300	16.200	16.250	16.250	363,000
2023-07-26	16.250	16.250	16.100	16.150	16.150	260,000
2023-07-25	16.300	16.300	16.000	16.050	16.050	358,000
2023-07-24	16.400	16.400	16.050	16.200	16.200	679,000
2023-07-21	16.400	16.500	16.350	16.400	16.400	255,000
2023-07-20	16.500	16.600	16.350	16.500	16.500	418,000
2023-07-19	16.400	16.400	16.200	16.350	16.350	458,000
2023-07-18	16.550	16.550	16.150	16.200	16.200	945,000
2023-07-17	16.700	16.700	16.450	16.550	16.550	484,000
2023-07-14	16.600	16.700	16.450	16.500	16.500	646,000
2023-07-13	16.800	16.800	16.400	16.550	16.550	713,000
2023-07-12	16.850	16.850	16.700	16.750	16.750	316,000
2023-07-11	16.750	16.800	16.700	16.800	16.800	362,000
2023-07-10	16.800	16.800	16.700	16.750	16.750	475,000
2023-07-07	16.950	17.100	16.800	16.950	16.950	314,000
2023-07-06	17.000	17.100	16.850	17.100	17.100	408,000
2023-07-05	16.850	17.100	16.800	17.000	17.000	810,000
2023-07-04	16.950	17.000	16.800	16.800	16.800	349,000
2023-07-03	16.900	17.000	16.900	16.950	16.950	403,000
2023-06-30	16.800	16.850	16.750	16.850	16.850	174,000
2023-06-29	16.900	16.900	16.750	16.850	16.850	360,000
2023-06-28	16.750	16.850	16.750	16.850	16.850	188,000
2023-06-27	16.950	16.950	16.650	16.700	16.700	647,000
2023-06-26	16.800	17.000	16.650	16.900	16.900	329,000
2023-06-21	16.750	16.850	16.700	16.800	16.800	599,000
2023-06-20	17.000	17.000	16.700	16.750	16.750	483,000
2023-06-19	17.000	17.000	16.900	16.900	16.900	331,000
2023-06-16	16.900	17.250	16.900	16.950	16.950	1,810,000
2023-06-15	16.800	16.850	16.700	16.750	16.750	449,000
2023-06-14	16.700	16.800	16.650	16.750	16.750	563,000
2023-06-13	16.650	16.800	16.650	16.750	16.750	675,000
2023-06-12	16.850	16.950	16.600	16.650	16.650	1,086,000
2023-06-09	17.050	17.050	16.850	16.850	16.850	883,000
2023-06-08	17.200	17.350	17.050	17.050	17.050	1,032,000
2023-06-07	17.150	17.200	17.050	17.100	17.100	287,000
2023-06-06	17.150	17.350	17.050	17.150	17.150	567,000
2023-06-05	17.100	17.200	17.000	17.200	17.200	618,000
2023-06-02	17.000	17.050	16.900	16.950	16.950	879,000
2023-06-01	17.100	17.100	16.800	16.950	16.950	585,000
2023-05-31	17.050	17.100	17.050	17.050	17.050	237,000
2023-05-30	17.250	17.300	17.000	17.050	17.050	687,000
2023-05-29	17.300	17.450	17.200	17.200	17.200	983,000
2023-05-26	17.350	17.500	17.150	17.200	17.200	1,060,000
2023-05-25	17.100	17.400	17.100	17.300	17.300	1,006,000
2023-05-24	17.100	17.100	17.000	17.050	17.050	306,000
2023-05-23	17.100	17.150	17.050	17.150	17.150	334,000
2023-05-22	17.000	17.150	17.000	17.100	17.100	252,000
2023-05-19	17.100	17.300	17.000	17.000	17.000	810,000

← NewerPage 14 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.