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
2025-05-02	16.900	16.950	16.500	16.700	16.700	345,083
2025-04-30	16.700	17.150	16.550	16.550	16.550	440,055
2025-04-29	16.350	16.800	16.350	16.700	16.700	406,173
2025-04-28	16.450	16.600	16.300	16.350	16.350	368,501
2025-04-25	16.500	16.750	16.400	16.400	16.400	405,304
2025-04-24	16.650	16.700	16.350	16.450	16.450	443,148
2025-04-23	16.350	16.500	16.150	16.200	16.200	440,460
2025-04-22	15.750	16.200	15.700	15.850	15.850	817,342
2025-04-21	17.100	17.400	16.000	16.000	16.000	2,740,000
2025-04-18	16.400	16.550	16.400	16.550	16.550	545,097
2025-04-17	15.100	15.150	14.700	15.050	15.050	261,544
2025-04-16	15.150	15.400	15.000	15.050	15.050	272,025
2025-04-15	15.050	15.300	14.900	15.150	15.150	407,006
2025-04-14	14.600	15.000	14.600	14.800	14.800	481,078
2025-04-11	14.600	14.750	14.200	14.600	14.600	352,002
2025-04-10	14.550	14.600	14.350	14.600	14.600	501,000
2025-04-09	13.850	13.950	13.100	13.300	13.300	2,304,019
2025-04-08	13.650	14.700	13.650	14.200	14.200	2,765,780
2025-04-07	15.150	15.150	15.150	15.150	15.150	333,004
2025-04-02	16.450	16.800	16.350	16.800	16.800	189,831
2025-04-01	16.100	16.500	16.100	16.500	16.500	291,140
2025-03-31	16.500	16.500	16.000	16.050	16.050	1,155,766
2025-03-28	17.000	17.150	16.700	16.700	16.700	543,233
2025-03-27	16.950	17.200	16.950	17.050	17.050	349,007
2025-03-26	17.250	17.300	17.050	17.150	17.150	273,205
2025-03-25	17.150	17.350	17.100	17.200	17.200	206,759
2025-03-24	17.100	17.350	17.100	17.250	17.250	277,251
2025-03-21	17.300	17.300	17.100	17.100	17.100	199,360
2025-03-20	17.350	17.400	17.200	17.300	17.300	146,889
2025-03-19	17.350	17.450	17.200	17.200	17.200	267,004
2025-03-18	17.100	17.300	16.950	17.200	17.200	293,300
2025-03-17	17.200	17.200	16.950	16.950	16.950	271,525
2025-03-14	16.950	17.050	16.750	16.900	16.900	538,060
2025-03-13	17.550	17.600	17.000	17.000	17.000	575,010
2025-03-12	17.700	17.700	17.350	17.450	17.450	378,004
2025-03-11	17.400	17.550	17.100	17.500	17.500	539,010
2025-03-10	17.650	17.850	17.550	17.600	17.600	639,003
2025-03-07	17.700	17.850	17.550	17.650	17.650	366,162
2025-03-06	17.900	18.000	17.750	17.750	17.750	427,002
2025-03-05	17.850	18.000	17.850	17.900	17.900	354,529
2025-03-04	17.650	17.950	17.500	17.850	17.850	553,111
2025-03-03	17.400	17.850	17.350	17.750	17.750	805,225
2025-02-27	17.600	17.750	17.400	17.500	17.500	614,001
2025-02-26	17.300	17.750	17.300	17.450	17.450	926,253
2025-02-25	17.150	17.350	17.150	17.300	17.300	431,116
2025-02-24	17.050	17.300	17.050	17.150	17.150	373,208
2025-02-21	17.000	17.200	16.950	17.150	17.150	411,060
2025-02-20	17.150	17.200	17.000	17.000	17.000	382,159
2025-02-19	17.100	17.300	17.100	17.150	17.150	286,541
2025-02-18	17.100	17.200	17.050	17.050	17.050	325,093
2025-02-17	17.250	17.350	17.050	17.100	17.100	386,398
2025-02-14	17.000	17.150	16.850	17.100	17.100	656,554
2025-02-13	16.600	16.850	16.600	16.800	16.800	437,502
2025-02-12	16.600	16.750	16.500	16.550	16.550	241,419
2025-02-11	16.650	16.850	16.550	16.650	16.650	443,506
2025-02-10	16.350	16.600	16.350	16.550	16.550	231,130
2025-02-07	16.350	16.700	16.300	16.600	16.600	380,055
2025-02-06	16.450	16.500	16.250	16.500	16.500	190,001
2025-02-05	16.200	16.350	16.000	16.250	16.250	268,025
2025-02-04	16.150	16.300	16.050	16.050	16.050	271,002

← NewerPage 7 of 21 · 1,222 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.