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
2025-10-22	19.550	19.800	19.100	19.150	19.150	3,975,650
2025-10-21	18.350	19.950	18.250	19.300	19.300	4,650,867
2025-10-20	18.400	18.550	18.100	18.150	18.150	461,076
2025-10-17	18.550	18.800	18.150	18.200	18.200	715,910
2025-10-16	18.400	18.750	18.150	18.350	18.350	1,184,227
2025-10-15	18.600	18.700	17.800	18.100	18.100	1,898,554
2025-10-14	19.650	19.700	18.300	18.500	18.500	4,546,126
2025-10-13	18.350	20.000	18.250	19.250	19.250	8,285,097
2025-10-09	17.850	18.500	17.850	18.500	18.500	3,117,303
2025-10-08	16.800	16.900	16.800	16.850	16.850	177,171
2025-10-07	17.250	17.250	16.900	16.900	16.900	481,373
2025-10-03	17.000	17.250	16.850	17.150	17.150	616,057
2025-10-02	16.600	16.850	16.450	16.800	16.800	255,000
2025-10-01	16.800	16.850	16.400	16.600	16.600	306,381
2025-09-30	16.550	16.650	16.450	16.600	16.600	178,496
2025-09-29	16.550	16.550	16.550	16.550	16.550	0
2025-09-26	16.750	16.750	16.400	16.550	16.550	255,424
2025-09-25	16.750	16.850	16.600	16.700	16.700	363,020
2025-09-24	16.650	16.800	16.350	16.600	16.600	609,111
2025-09-23	17.000	17.000	16.500	16.550	16.550	524,369
2025-09-22	17.100	17.100	16.700	16.700	16.700	419,520
2025-09-19	17.200	17.200	16.800	16.900	16.900	471,103
2025-09-18	17.100	17.200	16.850	16.950	16.950	601,197
2025-09-17	17.200	17.200	16.900	16.950	16.950	872,154
2025-09-16	17.700	17.700	17.250	17.400	17.400	475,541
2025-09-15	17.400	17.800	17.400	17.450	17.450	451,281
2025-09-12	17.800	17.900	17.550	17.700	17.403	454,351
2025-09-11	18.300	18.300	17.500	17.650	17.354	811,551
2025-09-10	18.100	18.150	17.850	18.000	17.698	1,051,467
2025-09-09	18.000	18.300	17.650	17.900	17.600	3,151,008
2025-09-08	16.800	17.300	16.800	17.200	16.912	743,219
2025-09-05	16.750	16.900	16.700	16.800	16.800	436,000
2025-09-04	16.900	16.900	16.650	16.700	16.700	359,740
2025-09-03	16.700	16.850	16.500	16.800	16.800	427,497
2025-09-02	16.450	16.700	16.300	16.400	16.400	274,176
2025-09-01	16.550	16.650	16.200	16.350	16.350	347,001
2025-08-29	16.650	16.700	16.400	16.550	16.550	447,145
2025-08-28	16.600	16.650	16.450	16.550	16.550	311,460
2025-08-27	16.500	16.500	16.250	16.450	16.450	611,673
2025-08-26	16.500	16.500	16.150	16.300	16.300	351,101
2025-08-25	16.400	16.750	16.400	16.500	16.500	742,061
2025-08-22	16.250	16.350	16.100	16.200	16.200	445,000
2025-08-21	16.300	16.550	16.250	16.250	16.250	456,301
2025-08-20	16.650	16.700	16.200	16.200	16.200	652,465
2025-08-19	16.000	17.100	15.750	16.550	16.550	1,286,543
2025-08-18	15.650	16.000	15.650	15.850	15.850	291,146
2025-08-15	15.500	15.650	15.400	15.500	15.500	286,201
2025-08-14	15.450	15.550	15.300	15.450	15.450	367,441
2025-08-13	15.850	15.850	15.200	15.400	15.400	698,513
2025-08-12	15.700	15.850	15.600	15.650	15.650	491,602
2025-08-11	15.900	16.000	15.550	15.700	15.700	763,376
2025-08-08	16.150	16.350	16.100	16.150	16.150	315,111
2025-08-07	16.250	16.300	16.100	16.150	16.150	201,170
2025-08-06	16.250	16.350	16.150	16.300	16.300	347,520
2025-08-05	16.200	16.300	16.050	16.150	16.150	408,320
2025-08-04	15.600	16.100	15.600	16.050	16.050	259,738
2025-08-01	15.550	15.550	15.550	15.550	15.550	191,537
2025-07-31	15.800	15.800	15.550	15.550	15.550	268,776
2025-07-30	15.600	15.800	15.550	15.650	15.650	167,000
2025-07-29	15.800	15.850	15.600	15.600	15.600	236,183

← NewerPage 5 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.