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
2023-02-15	18.150	18.350	18.050	18.250	18.250	1,337,000
2023-02-14	18.200	18.400	18.050	18.200	18.200	1,283,000
2023-02-13	17.900	18.200	17.850	18.150	18.150	1,949,000
2023-02-10	17.750	17.800	17.500	17.800	17.800	1,221,000
2023-02-09	17.800	17.850	17.650	17.700	17.700	1,529,000
2023-02-08	18.500	18.500	18.150	18.200	18.200	933,000
2023-02-07	18.350	18.400	18.050	18.400	18.400	1,858,000
2023-02-06	18.150	18.600	18.150	18.350	18.350	6,553,000
2023-02-03	17.900	17.950	17.750	17.750	17.750	526,000
2023-02-02	18.000	18.000	17.800	17.900	17.900	907,000
2023-02-01	17.900	18.000	17.750	17.850	17.850	1,674,000
2023-01-31	17.600	17.900	17.550	17.800	17.800	1,201,000
2023-01-30	17.500	17.600	17.400	17.550	17.550	668,000
2023-01-17	17.300	17.650	17.300	17.300	17.300	566,000
2023-01-16	17.200	17.500	17.150	17.450	17.450	377,000
2023-01-13	17.350	17.400	17.150	17.200	17.200	616,000
2023-01-12	17.600	17.600	17.250	17.300	17.300	477,000
2023-01-11	17.450	17.600	17.400	17.450	17.450	338,000
2023-01-10	17.450	17.900	17.450	17.500	17.500	1,613,000
2023-01-09	17.500	17.500	17.400	17.450	17.450	280,000
2023-01-06	17.450	17.450	17.300	17.450	17.450	266,000
2023-01-05	17.400	17.500	17.350	17.450	17.450	440,000
2023-01-04	17.300	17.500	17.300	17.400	17.400	361,000
2023-01-03	17.300	17.350	17.100	17.300	17.300	393,000
2022-12-30	17.300	17.400	17.300	17.300	17.300	279,000
2022-12-29	17.300	17.300	17.050	17.300	17.300	473,000
2022-12-28	17.700	17.700	17.250	17.300	17.300	1,451,000
2022-12-27	18.000	18.100	17.650	17.650	17.650	1,268,000
2022-12-26	18.050	18.100	17.800	17.850	17.850	1,826,000
2022-12-23	17.700	17.900	17.400	17.850	17.850	802,000
2022-12-22	17.800	18.000	17.650	17.700	17.700	750,000
2022-12-21	17.500	17.800	17.400	17.650	17.650	987,000
2022-12-20	18.000	18.250	17.350	17.350	17.350	3,354,000
2022-12-19	17.850	18.050	17.800	17.850	17.850	1,295,000
2022-12-16	17.650	18.050	17.650	17.700	17.700	1,424,000
2022-12-15	17.700	17.950	17.650	17.900	17.900	1,192,000
2022-12-14	17.650	17.750	17.500	17.600	17.600	1,049,000
2022-12-13	17.700	18.150	17.600	17.600	17.600	2,597,000
2022-12-12	17.600	17.850	17.350	17.600	17.600	1,078,000
2022-12-09	17.950	17.950	17.550	17.600	17.600	1,551,000
2022-12-08	17.550	17.900	17.500	17.700	17.700	3,431,000
2022-12-07	17.300	17.350	16.950	17.150	17.150	989,000
2022-12-06	17.500	17.550	17.250	17.250	17.250	858,000
2022-12-05	17.250	17.700	17.200	17.500	17.500	1,896,000
2022-12-02	17.200	17.250	17.100	17.200	17.200	585,000
2022-12-01	17.250	17.300	17.100	17.150	17.150	794,000
2022-11-30	17.100	17.200	17.050	17.200	17.200	506,000
2022-11-29	17.100	17.150	17.000	17.100	17.100	383,000
2022-11-28	17.100	17.150	17.000	17.050	17.050	505,000
2022-11-25	17.400	17.450	17.050	17.100	17.100	1,227,000
2022-11-24	17.150	17.550	17.150	17.500	17.500	1,455,000
2022-11-23	17.250	17.250	17.100	17.100	17.100	666,000
2022-11-22	17.300	17.300	17.100	17.250	17.250	491,000
2022-11-21	17.100	17.300	17.050	17.150	17.150	562,000
2022-11-18	17.400	17.400	17.000	17.100	17.100	914,000
2022-11-17	17.150	17.450	17.150	17.250	17.250	599,000
2022-11-16	17.400	17.400	17.150	17.150	17.150	743,000
2022-11-15	17.400	17.600	17.350	17.400	17.400	661,000
2022-11-14	17.500	17.550	17.200	17.350	17.350	1,150,000
2022-11-11	17.350	17.700	17.050	17.500	17.500	2,224,000

← NewerPage 16 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.