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
2022-11-10	17.650	17.700	17.100	17.150	17.150	2,383,000
2022-11-09	18.200	18.200	17.750	17.750	17.750	2,192,000
2022-11-08	18.150	18.250	17.800	18.100	18.100	1,841,000
2022-11-07	18.100	18.350	18.050	18.050	18.050	1,404,000
2022-11-04	18.200	18.300	18.000	18.050	18.050	1,277,000
2022-11-03	18.100	18.350	17.950	18.200	18.200	1,624,000
2022-11-02	18.050	18.300	17.950	18.100	18.100	1,610,000
2022-11-01	17.850	18.100	17.750	18.000	18.000	1,110,000
2022-10-31	17.900	18.100	17.500	17.800	17.800	1,357,000
2022-10-28	18.250	18.250	17.650	17.650	17.650	1,862,000
2022-10-27	17.700	18.400	17.650	18.050	18.050	3,888,000
2022-10-26	17.600	17.700	17.350	17.500	17.500	1,247,000
2022-10-25	17.450	17.800	17.150	17.500	17.500	1,205,000
2022-10-24	17.450	17.550	17.300	17.400	17.400	571,000
2022-10-21	17.550	17.550	17.200	17.250	17.250	498,000
2022-10-20	17.600	17.650	17.250	17.450	17.450	1,088,000
2022-10-19	17.450	17.800	17.300	17.800	17.800	1,357,000
2022-10-18	17.800	17.800	17.250	17.350	17.350	1,045,000
2022-10-17	17.850	17.850	17.200	17.500	17.500	1,024,000
2022-10-14	17.500	17.950	17.450	17.900	17.900	1,513,000
2022-10-13	18.300	18.300	17.000	17.000	17.000	3,139,000
2022-10-12	18.250	18.400	17.950	18.100	18.100	1,611,000
2022-10-11	17.950	18.300	17.550	18.200	18.200	2,160,000
2022-10-07	18.250	18.550	18.200	18.300	18.300	3,416,000
2022-10-06	18.250	18.500	18.200	18.200	18.200	2,097,000
2022-10-05	18.500	18.600	18.000	18.100	18.100	3,143,000
2022-10-04	18.600	18.750	18.200	18.400	18.400	4,120,000
2022-10-03	18.050	18.550	17.900	18.350	18.350	6,156,000
2022-09-30	17.550	18.050	17.350	18.050	18.050	3,769,000
2022-09-29	17.200	18.000	17.100	17.750	17.750	6,022,000
2022-09-28	17.900	18.050	16.900	16.900	16.900	5,445,000
2022-09-27	16.500	17.400	16.500	17.350	17.350	1,730,000
2022-09-26	17.100	17.300	16.350	16.350	16.350	2,524,000
2022-09-23	17.500	17.750	17.050	17.050	17.050	1,333,000
2022-09-22	17.250	17.600	17.100	17.550	17.550	757,000
2022-09-21	17.500	17.600	17.250	17.400	17.400	799,000
2022-09-20	18.050	18.050	17.400	17.500	17.500	1,426,000
2022-09-19	17.550	18.050	17.450	17.650	17.650	2,418,000
2022-09-16	17.400	17.650	17.400	17.400	17.400	695,000
2022-09-15	17.700	17.900	17.500	17.550	17.550	1,946,000
2022-09-14	16.900	17.800	16.850	17.650	17.650	3,031,000
2022-09-13	16.600	17.350	16.550	17.150	17.150	2,278,000
2022-09-12	16.650	16.800	16.450	16.450	16.450	971,000
2022-09-08	16.800	16.900	16.500	16.700	16.700	1,135,000
2022-09-07	16.250	16.650	16.100	16.650	16.650	1,103,000
2022-09-06	16.750	16.850	16.150	16.400	16.400	2,266,000
2022-09-05	17.150	17.150	16.650	16.700	16.700	1,831,000
2022-09-02	17.550	17.700	16.950	17.050	17.050	2,886,000
2022-09-01	17.800	17.800	17.500	17.550	17.550	1,386,000
2022-08-31	18.100	18.100	17.700	17.850	17.850	3,353,000
2022-08-30	18.000	18.350	18.000	18.100	18.100	2,303,000
2022-08-29	17.500	18.200	17.500	18.000	18.000	2,287,000
2022-08-26	18.750	18.800	18.250	18.300	18.300	4,658,000
2022-08-25	18.650	19.100	18.350	18.750	18.750	8,185,000
2022-08-24	20.300	20.800	18.050	18.200	18.200	16,657,000
2022-08-23	19.600	20.400	19.300	19.900	19.900	10,974,000
2022-08-22	18.300	19.450	18.250	18.950	18.950	5,478,000
2022-08-19	18.628	18.922	18.333	18.480	18.180	3,411,900
2022-08-18	18.950	19.200	18.700	18.800	18.132	3,209,449
2022-08-17	18.800	19.300	18.500	18.950	18.277	5,817,928

← NewerPage 17 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.