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
2025-07-28	16.150	16.150	15.750	15.900	15.900	317,025
2025-07-25	16.050	16.050	15.900	15.900	15.900	231,085
2025-07-24	15.750	16.000	15.600	15.900	15.900	290,142
2025-07-23	15.850	15.950	15.650	15.850	15.850	166,000
2025-07-22	16.000	16.000	15.500	15.600	15.600	381,020
2025-07-21	15.700	15.900	15.700	15.850	15.850	213,790
2025-07-18	15.900	16.000	15.850	15.850	15.850	250,001
2025-07-17	15.900	16.000	15.800	15.850	15.850	226,101
2025-07-16	15.750	15.750	15.550	15.650	15.650	453,109
2025-07-15	15.900	16.000	15.700	15.800	15.800	185,494
2025-07-14	15.950	15.950	15.700	15.750	15.750	279,102
2025-07-11	15.550	15.800	15.550	15.700	15.700	385,041
2025-07-10	15.900	15.900	15.600	15.750	15.750	410,429
2025-07-09	16.250	16.250	15.300	15.750	15.750	2,083,551
2025-07-08	16.850	16.850	16.400	16.650	16.650	358,050
2025-07-07	16.900	16.900	16.600	16.850	16.850	274,013
2025-07-04	17.200	17.500	16.850	16.950	16.950	839,158
2025-07-03	17.050	17.300	17.000	17.150	17.150	532,269
2025-07-02	17.200	17.300	17.050	17.200	17.200	694,000
2025-07-01	16.700	17.300	16.700	17.050	17.050	1,030,101
2025-06-30	16.250	16.750	16.000	16.550	16.550	557,000
2025-06-27	16.350	16.450	16.150	16.250	16.250	181,304
2025-06-26	16.300	16.500	16.250	16.300	16.300	237,004
2025-06-25	16.350	16.350	16.150	16.200	16.200	214,318
2025-06-24	16.350	16.400	16.200	16.300	16.300	203,062
2025-06-23	16.050	16.050	15.550	16.050	16.050	616,040
2025-06-20	16.200	16.200	15.900	16.100	16.100	307,101
2025-06-19	16.400	16.400	16.050	16.250	16.250	372,050
2025-06-18	16.500	16.600	16.300	16.350	16.350	344,443
2025-06-17	16.750	16.750	16.350	16.350	16.350	415,010
2025-06-16	16.250	16.500	16.150	16.500	16.500	444,151
2025-06-13	16.900	16.900	16.400	16.500	16.500	821,100
2025-06-12	17.000	17.150	16.850	16.900	16.900	757,020
2025-06-11	17.550	17.850	16.950	16.950	16.950	2,197,204
2025-06-10	16.800	18.200	16.700	17.250	17.250	3,947,475
2025-06-09	17.400	17.500	16.500	16.600	16.600	4,857,242
2025-06-06	15.650	16.000	15.650	15.950	15.950	172,365
2025-06-05	16.150	16.150	15.700	15.850	15.850	245,500
2025-06-04	15.700	15.900	15.600	15.900	15.900	233,000
2025-06-03	15.900	16.000	15.500	15.550	15.550	168,020
2025-06-02	15.900	15.950	15.500	15.600	15.600	265,217
2025-05-29	16.100	16.200	15.800	15.950	15.950	301,571
2025-05-28	16.350	16.450	16.100	16.100	16.100	226,025
2025-05-27	16.650	16.650	16.300	16.350	16.350	246,275
2025-05-26	16.950	16.950	16.600	16.650	16.650	187,166
2025-05-23	16.950	16.950	16.750	16.800	16.800	95,573
2025-05-22	16.750	16.850	16.750	16.850	16.850	186,050
2025-05-21	16.900	17.050	16.850	16.950	16.950	278,556
2025-05-20	16.700	16.800	16.650	16.800	16.800	198,336
2025-05-19	17.000	17.000	16.600	16.700	16.700	285,001
2025-05-16	17.000	17.000	16.800	16.900	16.900	288,001
2025-05-15	16.700	16.900	16.650	16.850	16.850	306,001
2025-05-14	16.800	16.850	16.600	16.800	16.800	460,061
2025-05-13	16.450	16.800	16.450	16.700	16.700	413,180
2025-05-12	16.350	16.500	16.350	16.350	16.350	402,685
2025-05-09	16.900	16.900	16.250	16.350	16.350	343,101
2025-05-08	16.600	17.050	16.600	16.900	16.900	451,121
2025-05-07	16.800	16.850	16.500	16.600	16.600	249,288
2025-05-06	16.250	16.550	16.250	16.500	16.500	205,566
2025-05-05	16.900	16.900	16.050	16.300	16.300	361,192

← NewerPage 6 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.