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
2025-02-03	15.800	16.200	15.800	16.100	16.100	467,305
2025-01-22	16.150	16.200	16.000	16.050	16.050	359,000
2025-01-21	16.200	16.300	16.100	16.150	16.150	379,000
2025-01-20	16.250	16.400	15.950	16.250	16.250	799,000
2025-01-17	16.200	17.500	16.000	16.200	16.200	4,021,000
2025-01-16	16.100	16.100	15.850	15.950	15.950	314,000
2025-01-15	15.800	16.000	15.650	15.900	15.900	478,000
2025-01-14	15.450	15.600	15.350	15.600	15.600	570,000
2025-01-13	15.700	15.700	15.150	15.300	15.300	1,009,000
2025-01-10	15.800	15.950	15.700	15.800	15.800	452,000
2025-01-09	16.100	16.300	15.700	15.800	15.800	1,095,000
2025-01-08	16.300	16.450	16.200	16.350	16.350	417,000
2025-01-07	16.750	16.800	16.200	16.200	16.200	865,000
2025-01-06	16.650	16.800	16.450	16.550	16.550	491,000
2025-01-03	16.800	16.800	16.550	16.550	16.550	404,000
2025-01-02	16.850	17.050	16.700	16.700	16.700	526,000
2024-12-31	16.800	16.800	16.500	16.700	16.700	221,000
2024-12-30	16.700	16.800	16.650	16.650	16.650	441,000
2024-12-27	16.800	16.900	16.600	16.850	16.850	480,000
2024-12-26	17.150	17.150	16.850	16.850	16.850	519,000
2024-12-25	16.800	17.350	16.800	16.950	16.950	1,226,000
2024-12-24	16.800	17.000	16.600	16.600	16.600	898,000
2024-12-23	16.500	16.750	16.500	16.600	16.600	416,000
2024-12-20	16.700	16.700	16.400	16.400	16.400	502,000
2024-12-19	16.250	16.550	16.200	16.450	16.450	618,000
2024-12-18	16.550	16.600	16.300	16.550	16.550	649,000
2024-12-17	16.600	16.650	16.450	16.550	16.550	455,000
2024-12-16	16.750	16.750	16.200	16.400	16.400	1,547,000
2024-12-13	17.150	17.150	16.650	16.700	16.700	1,312,000
2024-12-12	17.300	17.450	17.050	17.050	17.050	597,000
2024-12-11	17.200	17.350	17.100	17.100	17.100	541,000
2024-12-10	17.350	17.700	17.150	17.150	17.150	795,000
2024-12-09	17.550	18.100	17.350	17.350	17.350	2,143,000
2024-12-06	17.050	17.250	16.950	17.000	17.000	467,000
2024-12-05	17.150	17.150	16.650	16.900	16.900	1,230,000
2024-12-04	17.100	17.200	17.000	17.050	17.050	608,000
2024-12-03	17.400	17.400	17.000	17.050	17.050	772,000
2024-12-02	17.400	17.500	17.100	17.150	17.150	489,000
2024-11-29	17.300	17.450	17.100	17.250	17.250	333,000
2024-11-28	17.450	17.450	17.000	17.300	17.300	939,000
2024-11-27	18.100	18.100	17.300	17.350	17.350	1,024,000
2024-11-26	18.200	18.200	17.850	17.950	17.950	406,000
2024-11-25	17.900	18.150	17.850	18.050	18.050	646,000
2024-11-22	18.000	18.250	17.800	17.800	17.800	657,000
2024-11-21	18.000	18.100	17.750	17.900	17.900	756,000
2024-11-20	18.250	18.450	18.000	18.000	18.000	688,746
2024-11-19	17.900	18.400	17.900	18.350	18.350	605,000
2024-11-18	18.450	18.450	17.750	17.750	17.750	885,000
2024-11-15	18.450	18.500	18.150	18.250	18.250	741,000
2024-11-14	18.500	18.600	18.150	18.200	18.200	932,000
2024-11-13	18.150	18.650	18.150	18.500	18.500	1,027,000
2024-11-12	18.600	18.650	18.200	18.250	18.250	1,233,000
2024-11-11	18.850	18.950	18.600	18.700	18.700	741,000
2024-11-08	19.150	19.150	18.650	18.800	18.800	776,000
2024-11-07	19.150	19.300	19.050	19.150	19.150	599,000
2024-11-06	18.950	19.200	18.900	19.050	19.050	575,000
2024-11-05	18.850	19.200	18.850	18.950	18.950	493,000
2024-11-04	18.800	18.900	18.600	18.700	18.700	910,000
2024-11-01	18.500	19.000	18.400	18.950	18.950	671,000
2024-10-31	18.800	18.800	18.800	18.800	18.800	0

← NewerPage 8 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.