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
2026-04-24	28.900	30.050	26.800	27.150	27.150	8,960,289
2026-04-23	27.700	28.250	26.450	27.400	27.400	6,641,950
2026-04-22	26.550	27.000	26.050	26.750	26.750	3,218,696
2026-04-21	25.500	26.900	25.000	26.200	26.200	6,152,281
2026-04-20	26.600	27.500	24.800	25.200	25.200	7,555,296
2026-04-17	23.800	25.450	23.700	25.450	25.450	6,460,089
2026-04-16	23.050	23.550	22.900	23.150	23.150	813,410
2026-04-15	23.200	23.500	22.500	22.950	22.950	2,069,142
2026-04-14	21.850	22.500	21.600	22.100	22.100	913,055
2026-04-13	22.100	22.100	21.300	21.650	21.650	755,005
2026-04-10	21.500	22.400	21.500	22.150	22.150	1,135,006
2026-04-09	21.550	21.650	21.000	21.100	21.100	795,100
2026-04-08	20.950	21.400	20.950	21.250	21.250	654,045
2026-04-07	21.200	21.400	20.650	20.800	20.800	672,181
2026-04-02	21.200	21.400	21.000	21.150	21.150	494,412
2026-04-01	21.300	21.650	21.100	21.200	21.200	761,001
2026-03-31	21.500	21.750	20.850	20.900	20.900	695,057
2026-03-30	21.150	22.350	21.100	21.600	21.600	1,051,001
2026-03-27	21.550	21.700	21.200	21.550	21.550	867,090
2026-03-26	22.150	22.650	21.750	21.750	21.750	832,132
2026-03-25	22.450	22.600	21.750	21.800	21.800	717,345
2026-03-24	22.600	22.650	21.850	22.000	22.000	838,020
2026-03-23	22.050	22.700	21.950	22.100	22.100	805,002
2026-03-20	23.250	23.950	22.750	22.950	22.950	1,083,254
2026-03-19	22.400	22.900	22.250	22.400	22.400	705,211
2026-03-18	23.250	23.400	22.450	22.700	22.700	1,024,115
2026-03-17	23.000	23.450	22.700	23.250	23.250	808,783
2026-03-16	22.600	22.650	22.000	22.400	22.400	532,835
2026-03-13	22.050	22.550	22.050	22.500	22.500	444,016
2026-03-12	23.250	23.250	22.200	22.550	22.550	959,280
2026-03-11	23.250	23.600	23.200	23.250	23.250	728,006
2026-03-10	23.200	23.550	22.700	23.200	23.200	738,506
2026-03-09	21.800	22.750	21.550	22.650	22.650	1,698,100
2026-03-06	23.500	24.200	23.450	23.600	23.600	513,012
2026-03-05	23.700	24.000	23.300	23.450	23.450	517,586
2026-03-04	23.550	23.900	23.000	23.050	23.050	1,433,317
2026-03-03	25.300	25.550	23.700	23.900	23.900	1,797,480
2026-03-02	23.500	25.700	23.050	25.300	25.300	1,269,460
2026-02-26	24.900	24.950	24.300	24.800	24.800	962,442
2026-02-25	25.650	25.700	24.450	24.450	24.450	1,475,720
2026-02-24	24.650	25.950	24.650	25.400	25.400	1,644,397
2026-02-23	24.450	24.450	23.450	24.250	24.250	1,404,120
2026-02-11	24.450	24.500	24.000	24.100	24.100	1,670,810
2026-02-10	24.700	24.750	24.050	24.350	24.350	1,797,101
2026-02-09	26.150	26.150	24.700	24.700	24.700	1,245,974
2026-02-06	25.750	25.750	24.650	25.550	25.550	1,408,010
2026-02-05	26.200	26.250	25.200	25.300	25.300	1,282,638
2026-02-04	25.400	26.150	25.200	26.000	26.000	1,279,553
2026-02-03	25.850	26.050	25.100	25.350	25.350	1,338,758
2026-02-02	26.600	26.900	25.000	25.100	25.100	3,610,265
2026-01-30	26.150	27.150	26.150	26.550	26.550	2,543,927
2026-01-29	27.500	27.500	26.150	26.400	26.400	3,485,015
2026-01-28	29.000	29.200	27.250	27.350	27.350	5,472,784
2026-01-27	29.750	30.200	28.800	28.800	28.800	3,098,102
2026-01-26	30.450	30.600	29.300	29.650	29.650	3,903,235
2026-01-23	33.550	33.600	30.000	30.300	30.300	8,363,146
2026-01-22	34.350	35.400	32.900	33.300	33.300	9,028,019
2026-01-21	33.250	34.000	32.500	33.600	33.600	4,773,763
2026-01-20	32.200	34.000	32.000	33.600	33.600	8,244,919
2026-01-19	31.250	32.700	30.600	32.000	32.000	5,198,804

← NewerPage 3 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.