Fu Chun Shin Machinery Manufacture Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	17.200	17.300	16.200	16.650	16.059	5,191,530
2021-11-18	17.050	17.200	16.850	17.050	16.444	1,908,914
2021-11-17	17.000	17.200	16.650	17.050	16.444	2,305,730
2021-11-16	17.150	17.300	16.800	16.800	16.203	1,767,317
2021-11-15	17.400	17.400	17.000	17.000	16.396	2,289,711
2021-11-12	17.050	17.400	16.900	17.300	16.686	2,050,935
2021-11-11	17.000	17.200	16.800	16.850	16.251	1,789,242
2021-11-10	16.950	17.350	16.750	16.750	16.155	1,966,756
2021-11-09	17.300	17.300	16.700	16.850	16.251	2,705,738
2021-11-08	17.200	17.600	17.100	17.200	16.589	1,629,275
2021-11-05	17.450	17.450	17.100	17.100	16.493	1,127,495
2021-11-04	17.350	17.600	17.200	17.250	16.637	1,935,296
2021-11-03	17.000	17.950	16.700	17.300	16.686	4,908,017
2021-11-02	17.250	17.400	16.550	16.800	16.203	4,405,188
2021-11-01	16.800	17.550	16.800	17.250	16.637	4,136,419
2021-10-29	18.200	18.250	17.050	17.300	16.686	9,203,990
2021-10-28	17.750	19.350	17.650	17.800	17.168	20,689,915
2021-10-27	17.450	18.000	17.450	17.600	16.975	5,680,580
2021-10-26	17.750	18.150	17.300	17.650	17.023	11,197,744
2021-10-25	16.950	17.850	16.850	17.750	17.120	14,685,583
2021-10-22	15.900	16.300	15.750	16.250	15.673	2,649,338
2021-10-21	15.300	15.950	15.300	15.900	15.335	2,904,203
2021-10-20	15.400	15.600	15.150	15.300	14.757	936,577
2021-10-19	15.350	15.550	15.200	15.400	14.853	1,696,779
2021-10-18	14.900	15.300	14.650	15.300	14.757	2,181,789
2021-10-15	14.550	14.800	14.550	14.700	14.178	680,727
2021-10-14	14.900	14.900	14.300	14.550	14.033	1,455,475

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.