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
2026-01-19	31.250	32.700	30.600	32.000	32.000	5,198,804
2026-01-16	31.400	32.450	30.750	30.950	30.950	5,126,743
2026-01-15	31.400	31.750	30.600	31.350	31.350	4,841,069
2026-01-14	32.500	32.750	31.100	31.300	31.300	6,308,439
2026-01-13	35.200	35.200	32.100	32.750	32.750	12,608,397
2026-01-12	33.800	35.950	32.800	34.350	34.350	26,478,711
2026-01-09	31.950	33.450	29.150	33.450	33.450	19,704,542
2026-01-08	28.050	30.450	27.800	30.450	30.450	12,164,575
2026-01-07	27.700	28.050	27.200	27.700	27.700	2,523,390
2026-01-06	27.500	28.150	27.150	27.750	27.750	2,730,561
2026-01-05	27.200	28.200	26.250	27.500	27.500	4,518,348
2026-01-02	26.800	28.000	26.750	26.800	26.800	2,120,084
2025-12-31	27.000	27.450	26.500	27.000	27.000	1,395,381
2025-12-30	26.750	26.950	26.200	26.950	26.950	1,945,024
2025-12-29	27.300	28.000	26.750	26.750	26.750	2,357,818
2025-12-26	27.850	28.450	26.500	27.200	27.200	3,514,287
2025-12-24	27.900	28.100	27.500	27.750	27.750	1,810,641
2025-12-23	28.000	28.050	26.650	27.350	27.350	4,593,860
2025-12-22	28.800	29.000	27.250	27.800	27.800	4,878,118
2025-12-19	28.700	29.500	28.500	28.600	28.600	4,530,500
2025-12-18	27.250	29.450	27.250	28.400	28.400	6,275,966
2025-12-17	27.400	28.000	26.500	27.050	27.050	4,796,783
2025-12-16	26.500	27.800	26.300	27.300	27.300	6,347,904
2025-12-15	24.000	26.650	23.800	26.150	26.150	6,254,623
2025-12-12	24.350	24.750	24.150	24.500	24.500	1,945,137
2025-12-11	23.400	24.650	23.350	24.250	24.250	5,231,536
2025-12-10	23.350	23.700	23.000	23.400	23.400	2,609,855
2025-12-09	22.750	23.600	22.150	23.350	23.350	3,284,074
2025-12-08	22.550	23.000	21.950	22.800	22.800	2,184,620
2025-12-05	22.250	23.100	22.100	22.550	22.550	2,151,148
2025-12-04	22.350	22.900	22.200	22.300	22.300	1,928,948
2025-12-03	23.100	23.300	21.950	22.250	22.250	4,349,780
2025-12-02	21.800	23.750	21.500	22.600	22.600	12,251,207
2025-12-01	21.850	21.850	21.300	21.600	21.600	1,465,489
2025-11-28	21.250	22.300	21.100	21.550	21.550	4,121,649
2025-11-27	20.250	21.300	20.200	21.000	21.000	2,728,433
2025-11-26	21.300	21.400	20.250	20.250	20.250	2,370,418
2025-11-25	20.750	21.400	20.400	20.950	20.950	3,303,108
2025-11-24	20.350	21.950	19.900	20.600	20.600	5,891,618
2025-11-21	19.200	20.500	19.200	20.100	20.100	2,526,858
2025-11-20	19.700	19.700	18.750	19.550	19.550	1,074,261
2025-11-19	19.900	20.150	19.100	19.150	19.150	1,039,272
2025-11-18	19.800	20.050	19.600	19.800	19.800	776,000
2025-11-17	20.200	20.700	20.000	20.050	20.050	1,476,577
2025-11-14	19.300	20.450	19.250	20.050	20.050	2,495,859
2025-11-13	19.250	19.800	19.250	19.550	19.550	1,243,262
2025-11-12	19.000	19.400	18.800	19.250	19.250	941,179
2025-11-11	18.250	19.100	18.250	18.750	18.750	1,678,324
2025-11-10	19.500	19.700	18.100	18.650	18.650	3,788,817
2025-11-07	20.200	20.450	19.500	19.500	19.500	1,719,376
2025-11-06	20.100	20.500	20.050	20.250	20.250	1,935,526
2025-11-05	19.500	20.000	19.300	20.000	20.000	1,124,014
2025-11-04	20.250	20.300	19.650	19.850	19.850	1,851,171
2025-11-03	19.550	20.250	19.550	20.150	20.150	2,345,235
2025-10-31	19.800	20.150	19.550	19.550	19.550	1,397,061
2025-10-30	19.400	20.200	19.250	19.850	19.850	2,721,503
2025-10-29	19.600	19.650	19.050	19.100	19.100	1,127,260
2025-10-28	19.900	19.950	19.300	19.350	19.350	1,580,750
2025-10-27	19.650	21.000	19.250	19.550	19.550	7,021,995
2025-10-23	19.150	19.700	18.900	19.100	19.100	2,544,321

← NewerPage 4 of 21 · 1,225 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.