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
2026-07-21	24.600	25.100	24.150	24.650	24.650	741,005
2026-07-20	23.650	24.400	23.300	24.100	24.100	711,009
2026-07-17	24.700	25.000	23.300	23.650	23.650	1,300,000
2026-07-16	25.450	25.850	25.050	25.300	25.300	645,025
2026-07-15	25.200	25.800	24.300	25.450	25.450	1,078,026
2026-07-14	25.300	25.450	23.500	24.600	24.600	1,234,074
2026-07-13	25.750	26.000	25.200	25.200	25.200	815,205
2026-07-10	25.700	25.700	25.700	25.700	25.700	0
2026-07-09	25.800	25.850	25.200	25.700	25.700	785,020
2026-07-08	26.400	26.500	25.200	25.700	25.700	1,257,236
2026-07-07	26.600	27.000	25.650	25.800	25.800	2,210,142
2026-07-06	25.650	27.150	25.600	26.800	26.800	4,510,390
2026-07-03	25.000	26.000	25.000	25.500	25.500	2,669,457
2026-07-02	25.150	25.850	24.550	25.150	25.150	4,029,482
2026-07-01	23.000	25.150	23.000	25.150	25.150	3,018,305
2026-06-30	23.100	23.100	22.750	22.900	22.900	520,172
2026-06-29	22.900	23.100	22.600	22.650	22.650	648,031
2026-06-26	23.450	23.850	22.700	22.900	22.900	1,096,080
2026-06-25	24.500	24.500	23.400	23.400	23.400	1,141,215
2026-06-24	24.000	24.600	23.900	24.200	24.200	1,098,354
2026-06-23	25.200	25.550	23.750	24.300	24.300	2,393,276
2026-06-22	25.750	26.200	25.200	25.350	25.350	5,929,686
2026-06-18	22.600	24.200	22.400	24.200	24.200	4,524,943
2026-06-17	22.200	22.350	21.850	22.000	22.000	675,156
2026-06-16	22.700	22.850	22.250	22.300	22.300	543,151
2026-06-15	22.700	22.800	22.250	22.300	22.300	717,128
2026-06-12	22.800	22.800	22.100	22.200	22.200	578,131
2026-06-11	21.950	22.200	21.300	22.150	22.150	645,002
2026-06-10	21.900	22.750	21.900	21.900	21.900	798,105
2026-06-09	22.800	22.800	22.200	22.350	22.350	710,862
2026-06-08	21.200	22.600	21.200	22.400	22.400	1,209,305
2026-06-05	24.000	24.150	23.350	23.500	23.500	982,000
2026-06-04	24.350	24.350	23.800	23.900	23.900	669,000
2026-06-03	23.850	24.700	23.600	24.400	24.400	1,010,154
2026-06-02	25.200	25.250	23.600	23.800	23.800	1,909,120
2026-06-01	25.500	26.150	24.750	24.900	24.900	2,977,444
2026-05-29	25.250	26.500	25.000	25.550	25.550	8,191,010
2026-05-28	22.400	24.550	22.400	24.550	24.550	3,000,605
2026-05-27	23.200	23.400	22.200	22.350	22.350	1,589,392
2026-05-26	23.000	23.300	22.100	22.900	22.900	1,407,626
2026-05-25	22.850	22.950	22.200	22.300	22.300	858,305
2026-05-22	22.750	22.750	22.100	22.400	22.400	860,183
2026-05-21	22.000	22.450	22.000	22.350	22.350	761,565
2026-05-20	21.750	21.850	21.550	21.550	21.550	484,013
2026-05-19	22.150	22.500	21.650	21.650	21.650	837,568
2026-05-18	21.950	22.150	21.650	22.150	22.150	667,021
2026-05-15	22.650	22.650	21.700	21.800	21.800	1,216,191
2026-05-14	23.250	23.350	22.200	22.300	22.300	1,399,256
2026-05-13	23.750	23.750	22.800	22.900	22.900	1,494,574
2026-05-12	24.000	24.500	23.750	23.900	23.900	1,028,965
2026-05-11	24.200	24.200	23.800	23.900	23.900	1,171,229
2026-05-08	24.700	25.050	23.850	24.200	24.200	1,610,129
2026-05-07	25.200	25.450	24.700	24.800	24.800	1,532,066
2026-05-06	25.950	26.050	25.000	25.100	25.100	1,822,125
2026-05-05	24.700	25.950	24.700	25.500	25.500	1,813,659
2026-05-04	25.400	25.500	24.500	24.550	24.550	2,912,859
2026-04-30	25.450	26.100	25.200	25.300	25.300	1,444,270
2026-04-29	25.950	26.200	25.300	25.400	25.400	1,666,223
2026-04-28	26.650	26.700	25.550	25.950	25.950	2,692,949
2026-04-27	27.250	27.800	26.300	26.800	26.800	3,338,115

← NewerPage 2 of 21 · 1,224 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.