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
2022-02-23	18.050	18.350	18.050	18.300	17.650	1,772,198
2022-02-22	18.150	18.200	17.800	18.000	17.361	1,390,916
2022-02-21	17.600	18.450	17.600	18.150	17.505	2,790,970
2022-02-18	17.600	17.850	17.400	17.700	17.071	632,678
2022-02-17	17.900	18.050	17.650	17.750	17.120	823,678
2022-02-16	18.000	18.150	17.800	17.900	17.264	1,157,212
2022-02-15	18.050	18.150	17.650	17.750	17.120	1,578,978
2022-02-14	18.100	18.400	17.700	17.800	17.168	2,003,788
2022-02-11	18.200	18.600	18.200	18.450	17.795	1,120,899
2022-02-10	18.700	18.850	18.200	18.400	17.746	1,336,829
2022-02-09	18.750	18.850	18.500	18.650	17.988	2,388,905
2022-02-08	18.300	18.650	18.250	18.600	17.939	2,116,296
2022-02-07	17.600	18.300	17.600	18.200	17.554	2,484,961
2022-01-26	17.300	17.550	17.100	17.250	16.637	1,465,766
2022-01-25	17.300	17.600	17.150	17.200	16.589	1,651,004
2022-01-24	17.600	17.600	17.000	17.300	16.686	1,974,342
2022-01-21	18.200	18.350	17.600	17.700	17.071	4,423,077
2022-01-20	18.600	18.650	18.250	18.450	17.795	2,558,205
2022-01-19	18.850	19.100	18.600	18.600	17.939	2,440,921
2022-01-18	19.300	19.800	18.950	19.100	18.422	6,651,009
2022-01-17	18.700	19.450	18.600	19.450	18.759	9,666,036
2022-01-14	19.000	19.100	18.100	18.350	17.698	4,424,384
2022-01-13	18.950	19.100	18.800	18.950	18.277	3,660,565
2022-01-12	18.800	19.050	18.350	18.800	18.132	3,053,108
2022-01-11	18.900	19.100	18.600	18.700	18.036	3,736,518
2022-01-10	18.400	19.000	18.100	18.700	18.036	3,308,137
2022-01-07	18.850	18.850	17.950	18.050	17.409	2,417,615
2022-01-06	18.450	18.900	18.150	18.650	17.988	2,808,498
2022-01-05	18.500	18.750	18.400	18.450	17.795	1,658,032
2022-01-04	18.400	18.750	18.350	18.450	17.795	1,905,441
2022-01-03	18.900	18.950	18.300	18.400	17.746	1,402,129
2021-12-30	18.900	19.150	18.600	18.800	18.132	2,261,291
2021-12-29	19.250	19.250	18.750	18.750	18.084	3,012,025
2021-12-28	18.550	19.150	18.400	19.100	18.422	6,114,945
2021-12-27	18.150	18.350	18.050	18.250	17.602	1,115,804
2021-12-24	18.450	18.450	18.050	18.050	17.409	1,372,068
2021-12-23	18.100	18.400	17.950	18.300	17.650	1,986,362
2021-12-22	17.900	18.100	17.900	18.000	17.361	814,233
2021-12-21	18.050	18.100	17.700	17.850	17.216	1,603,397
2021-12-20	18.000	18.200	17.900	18.050	17.409	843,659
2021-12-17	18.250	18.400	17.950	18.000	17.361	2,336,312
2021-12-16	18.100	18.400	18.050	18.250	17.602	1,973,552
2021-12-15	18.000	18.200	17.950	18.050	17.409	1,109,808
2021-12-14	18.400	18.450	17.900	17.950	17.312	2,557,552
2021-12-13	18.600	18.800	18.250	18.300	17.650	2,439,920
2021-12-10	18.350	18.550	18.100	18.450	17.795	2,208,119
2021-12-09	18.800	18.900	18.000	18.350	17.698	8,882,504
2021-12-08	19.750	19.750	19.000	19.050	18.373	4,003,057
2021-12-07	19.600	19.800	19.000	19.300	18.614	5,506,266
2021-12-06	19.950	21.200	19.400	19.400	18.711	21,950,430
2021-12-03	19.500	20.200	19.500	19.650	18.952	4,086,170
2021-12-02	20.100	20.350	19.350	19.450	18.759	5,991,605
2021-12-01	19.500	20.450	19.400	20.100	19.386	6,497,787
2021-11-30	19.300	20.400	19.300	19.700	19.000	7,387,857
2021-11-29	19.500	19.900	18.400	19.000	18.325	9,344,291
2021-11-26	19.400	20.700	19.350	20.300	19.579	16,019,906
2021-11-25	19.500	20.200	19.300	19.450	18.759	8,272,410
2021-11-24	18.600	20.100	18.600	19.500	18.807	15,373,001
2021-11-23	18.300	20.000	17.600	19.000	18.325	21,207,892
2021-11-22	17.000	18.300	16.800	18.300	17.650	19,142,075

← NewerPage 20 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.