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
2023-05-18	16.900	17.150	16.900	17.000	17.000	640,000
2023-05-17	16.850	16.950	16.850	16.850	16.850	356,000
2023-05-16	16.900	16.950	16.850	16.900	16.900	345,000
2023-05-15	16.950	17.000	16.800	16.850	16.850	465,000
2023-05-12	16.850	17.100	16.850	16.950	16.950	524,000
2023-05-11	17.050	17.050	16.800	16.900	16.900	570,000
2023-05-10	16.900	17.100	16.800	17.050	17.050	474,000
2023-05-09	17.100	17.250	16.950	17.000	17.000	780,000
2023-05-08	17.050	17.100	16.950	17.050	17.050	307,000
2023-05-05	17.200	17.300	17.050	17.050	17.050	668,000
2023-05-04	17.150	17.350	17.100	17.200	17.200	938,000
2023-05-03	17.100	17.250	17.050	17.050	17.050	404,000
2023-05-02	17.100	17.250	17.000	17.100	17.100	647,000
2023-04-28	16.950	17.150	16.950	17.100	17.100	406,000
2023-04-27	16.900	16.950	16.750	16.900	16.900	451,000
2023-04-26	16.950	17.050	16.850	17.000	17.000	302,000
2023-04-25	17.200	17.350	16.950	17.000	17.000	966,000
2023-04-24	17.100	17.200	17.050	17.150	17.150	697,000
2023-04-21	17.400	17.450	17.150	17.150	17.150	1,161,000
2023-04-20	17.750	17.750	17.300	17.350	17.350	1,398,000
2023-04-19	17.700	17.850	17.600	17.600	17.600	512,000
2023-04-18	17.750	17.750	17.600	17.650	17.650	955,000
2023-04-17	17.800	17.850	17.700	17.750	17.750	720,000
2023-04-14	18.000	18.000	17.800	17.800	17.800	863,000
2023-04-13	17.700	17.950	17.600	17.850	17.850	1,449,000
2023-04-12	17.700	17.800	17.600	17.750	17.750	819,000
2023-04-11	18.000	18.000	17.650	17.700	17.700	1,281,000
2023-04-10	17.850	18.050	17.850	17.950	17.950	654,000
2023-04-07	17.900	18.100	17.850	17.950	17.950	560,000
2023-04-06	17.950	17.950	17.600	17.800	17.800	907,000
2023-03-31	17.950	18.250	17.900	17.900	17.900	2,733,000
2023-03-30	17.750	17.850	17.700	17.800	17.800	509,000
2023-03-29	17.500	17.850	17.500	17.750	17.750	459,000
2023-03-28	17.800	17.800	17.500	17.550	17.550	609,000
2023-03-27	17.650	17.950	17.650	17.800	17.800	750,000
2023-03-24	17.950	18.000	17.650	17.650	17.650	1,336,000
2023-03-23	17.600	18.200	17.550	17.900	17.900	2,534,000
2023-03-22	17.600	17.750	17.600	17.700	17.700	460,000
2023-03-21	17.550	17.750	17.550	17.550	17.550	505,000
2023-03-20	17.500	17.800	17.450	17.550	17.550	773,000
2023-03-17	17.500	17.650	17.400	17.400	17.400	625,000
2023-03-16	17.550	17.550	17.150	17.300	17.300	1,354,000
2023-03-15	17.750	17.850	17.550	17.550	17.550	757,000
2023-03-14	17.850	17.850	17.650	17.700	17.700	544,000
2023-03-13	17.650	18.050	17.500	17.850	17.850	1,378,000
2023-03-10	18.150	18.150	17.750	17.850	17.850	1,638,000
2023-03-09	18.750	18.750	18.100	18.150	18.150	2,709,000
2023-03-08	18.800	19.050	18.750	18.850	18.850	1,448,000
2023-03-07	18.600	18.900	18.600	18.850	18.850	3,236,000
2023-03-06	18.650	18.700	18.550	18.550	18.550	1,284,000
2023-03-03	18.450	18.600	18.350	18.550	18.550	1,242,000
2023-03-02	18.450	18.450	18.300	18.300	18.300	566,000
2023-03-01	18.350	18.600	18.300	18.350	18.350	708,000
2023-02-24	18.550	18.650	18.250	18.350	18.350	933,000
2023-02-23	18.700	18.900	18.450	18.450	18.450	1,832,000
2023-02-22	18.500	18.750	18.450	18.700	18.700	1,385,000
2023-02-21	18.650	18.850	18.600	18.750	18.750	2,268,000
2023-02-20	18.350	18.700	18.350	18.600	18.600	3,661,000
2023-02-17	18.300	18.550	18.250	18.300	18.300	1,210,000
2023-02-16	18.350	18.500	18.300	18.300	18.300	2,294,000

← NewerPage 15 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.