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
2022-08-16	17.750	18.950	17.650	18.650	17.988	6,525,839
2022-08-15	17.650	17.900	17.100	17.350	16.734	2,411,018
2022-08-12	17.700	17.750	17.400	17.400	16.782	683,861
2022-08-11	17.100	17.800	17.100	17.400	16.782	1,664,066
2022-08-10	16.900	17.200	16.900	17.050	16.444	454,057
2022-08-09	16.950	16.950	16.750	16.900	16.300	408,506
2022-08-08	17.100	17.200	17.000	17.050	16.444	206,188
2022-08-05	17.100	17.350	17.100	17.100	16.493	309,323
2022-08-04	17.200	17.350	16.900	17.100	16.493	318,720
2022-08-03	17.150	17.200	17.000	17.200	16.589	366,736
2022-08-02	17.400	17.400	16.800	17.300	16.686	441,859
2022-08-01	17.650	17.750	17.550	17.600	16.975	307,247
2022-07-29	17.700	17.850	17.550	17.650	17.023	573,025
2022-07-28	17.700	17.800	17.550	17.550	16.927	549,743
2022-07-27	17.350	17.900	17.250	17.700	17.071	1,631,442
2022-07-26	17.100	17.350	17.100	17.250	16.637	424,154
2022-07-25	17.000	17.150	16.950	17.100	16.493	275,415
2022-07-22	17.100	17.250	17.000	17.050	16.444	380,046
2022-07-21	17.000	17.150	16.950	17.100	16.493	254,204
2022-07-20	17.050	17.200	17.000	17.000	16.396	458,227
2022-07-19	16.700	17.150	16.700	17.050	16.444	602,471
2022-07-18	16.400	16.900	16.400	16.750	16.155	446,966
2022-07-15	16.400	16.450	16.350	16.450	15.866	121,137
2022-07-14	16.150	16.350	16.100	16.350	15.769	218,369
2022-07-13	16.250	16.450	16.250	16.350	15.769	310,128
2022-07-12	16.600	16.600	15.900	16.150	15.576	870,700
2022-07-11	17.050	17.150	16.500	16.650	16.059	429,447
2022-07-08	16.900	17.100	16.800	16.850	16.251	333,547
2022-07-07	16.750	17.000	16.600	16.800	16.203	355,066
2022-07-06	16.950	17.050	16.650	16.700	16.107	360,866
2022-07-05	17.100	17.100	16.700	16.850	16.251	378,640
2022-07-04	16.400	16.900	16.400	16.600	16.010	581,500
2022-07-01	16.650	16.850	16.200	16.300	15.721	899,630
2022-06-30	17.150	17.150	16.600	16.600	16.010	434,876
2022-06-29	17.400	17.400	17.000	17.250	16.637	320,461
2022-06-28	17.300	17.650	16.950	17.150	16.541	579,682
2022-06-27	17.000	17.400	16.950	17.300	16.686	750,243
2022-06-24	16.400	16.800	16.400	16.750	16.155	425,512
2022-06-23	16.250	16.400	16.100	16.350	15.769	485,531
2022-06-22	16.900	16.900	16.100	16.200	15.625	764,226
2022-06-21	16.250	16.800	16.250	16.650	16.059	731,484
2022-06-20	16.550	16.550	16.200	16.200	15.625	746,741
2022-06-17	16.750	16.750	16.200	16.600	16.010	1,140,516
2022-06-16	17.250	17.300	16.700	16.750	16.155	801,876
2022-06-15	17.350	17.450	17.050	17.100	16.493	475,451
2022-06-14	17.100	17.450	17.000	17.350	16.734	749,530
2022-06-13	17.550	17.550	17.300	17.500	16.878	554,425
2022-06-10	17.450	17.650	17.450	17.600	16.975	366,337
2022-06-09	17.750	17.750	17.550	17.550	16.927	433,675
2022-06-08	17.900	17.900	17.650	17.700	17.071	386,291
2022-06-07	17.700	17.850	17.600	17.750	17.120	420,448
2022-06-06	17.650	17.800	17.400	17.650	17.023	437,011
2022-06-02	17.900	17.900	17.600	17.600	16.975	657,683
2022-06-01	17.800	17.900	17.700	17.750	17.120	621,647
2022-05-31	17.850	18.000	17.850	17.900	17.264	366,922
2022-05-30	18.550	18.550	17.700	17.800	17.168	2,894,728
2022-05-27	18.500	18.600	18.300	18.400	17.746	876,332
2022-05-26	18.550	18.800	18.300	18.300	17.650	2,322,195
2022-05-25	18.050	18.450	18.000	18.300	17.650	821,741
2022-05-24	18.250	18.500	17.900	17.900	17.264	1,315,836

← NewerPage 18 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.