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
2022-05-24	18.250	18.500	17.900	17.900	17.264	1,315,836
2022-05-23	18.000	18.550	17.900	18.100	17.457	2,784,996
2022-05-20	17.950	18.000	17.750	17.800	17.168	556,891
2022-05-19	17.500	17.850	17.400	17.800	17.168	655,011
2022-05-18	17.600	17.850	17.600	17.750	17.120	860,674
2022-05-17	17.500	17.600	17.350	17.500	16.878	394,721
2022-05-16	17.600	17.650	17.350	17.350	16.734	306,951
2022-05-13	17.250	17.450	17.150	17.350	16.734	392,985
2022-05-12	17.500	17.750	16.950	17.000	16.396	933,612
2022-05-11	17.600	17.700	17.350	17.500	16.878	446,875
2022-05-10	17.500	17.600	17.300	17.550	16.927	1,110,772
2022-05-09	18.150	18.350	17.650	17.700	17.071	960,103
2022-05-06	17.600	18.400	17.600	18.150	17.505	1,669,863
2022-05-05	18.400	18.500	18.050	18.050	17.409	1,540,487
2022-05-04	17.600	18.300	17.450	18.200	17.554	2,082,643
2022-05-03	17.450	17.550	17.300	17.450	16.830	283,180
2022-04-29	17.950	18.000	17.500	17.500	16.878	546,264
2022-04-28	17.000	17.750	16.950	17.400	16.782	624,604
2022-04-27	16.900	17.300	16.850	16.850	16.251	1,223,476
2022-04-26	17.600	17.700	17.500	17.550	16.927	487,278
2022-04-25	17.700	17.750	17.200	17.500	16.878	834,043
2022-04-22	18.000	18.200	17.850	17.850	17.216	748,204
2022-04-21	18.500	18.800	18.150	18.250	17.602	1,805,694
2022-04-20	18.500	18.800	17.200	18.350	17.698	5,185,890
2022-04-19	18.600	18.800	17.800	18.500	17.843	3,426,941
2022-04-18	18.300	19.550	18.050	18.400	17.746	8,351,718
2022-04-15	17.850	18.000	17.650	17.950	17.312	882,553
2022-04-14	18.000	18.050	17.850	17.850	17.216	895,510
2022-04-13	18.450	18.450	17.950	18.000	17.361	1,511,774
2022-04-12	18.150	18.300	17.800	18.250	17.602	3,605,408
2022-04-11	17.350	18.250	17.300	18.050	17.409	4,419,445
2022-04-08	17.150	17.200	16.900	17.000	16.396	412,946
2022-04-07	17.850	17.850	17.000	17.000	16.396	1,279,073
2022-04-06	17.500	18.000	17.350	17.700	17.071	1,493,073
2022-04-01	16.250	17.900	16.000	17.700	17.071	4,791,691
2022-03-31	16.600	16.600	16.300	16.300	15.721	413,365
2022-03-30	16.450	16.650	16.400	16.450	15.866	330,141
2022-03-29	16.500	16.650	16.300	16.400	15.817	361,210
2022-03-28	16.750	16.750	16.350	16.500	15.914	577,713
2022-03-25	17.050	17.200	16.750	16.750	16.155	670,619
2022-03-24	16.800	17.000	16.800	16.950	16.348	529,296
2022-03-23	16.700	16.900	16.700	16.800	16.203	596,589
2022-03-22	16.600	16.750	16.600	16.650	16.059	327,174
2022-03-21	16.700	16.850	16.600	16.650	16.059	536,452
2022-03-18	16.500	16.650	16.450	16.650	16.059	720,911
2022-03-17	16.400	16.600	16.350	16.450	15.866	1,146,367
2022-03-16	16.250	16.400	15.950	16.000	15.432	865,928
2022-03-15	16.950	16.950	16.050	16.050	15.480	1,205,747
2022-03-14	17.000	17.150	16.750	16.950	16.348	434,923
2022-03-11	16.800	17.100	16.750	16.800	16.203	430,731
2022-03-10	17.000	17.200	16.900	16.950	16.348	875,274
2022-03-09	16.100	16.700	16.000	16.600	16.010	1,386,695
2022-03-08	16.900	16.900	15.700	15.900	15.335	3,057,362
2022-03-07	17.800	17.800	16.900	17.050	16.444	1,875,296
2022-03-04	17.900	18.050	17.800	18.000	17.361	783,452
2022-03-03	18.450	18.500	18.050	18.050	17.409	666,416
2022-03-02	18.200	18.350	18.050	18.150	17.505	1,110,222
2022-03-01	17.900	18.200	17.900	18.050	17.409	726,763
2022-02-25	17.700	18.050	17.650	17.750	17.120	1,116,738
2022-02-24	18.250	18.250	17.400	17.700	17.071	1,713,445

← NewerPage 19 of 21 · 1,227 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.