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
2024-10-30	19.450	19.550	18.800	18.800	18.800	1,323,000
2024-10-29	19.500	19.700	19.300	19.350	19.350	1,140,000
2024-10-28	19.700	19.850	19.450	19.450	19.450	1,798,000
2024-10-25	20.000	20.250	19.700	19.700	19.700	1,792,000
2024-10-24	20.250	20.300	19.750	19.800	19.800	2,422,000
2024-10-23	19.750	20.350	19.400	19.950	19.950	3,774,000
2024-10-22	19.250	20.000	19.250	19.500	19.500	5,499,000
2024-10-21	19.100	19.200	18.750	19.000	19.000	992,000
2024-10-18	18.900	18.950	18.700	18.800	18.800	808,000
2024-10-17	18.800	19.250	18.650	18.800	18.800	1,896,000
2024-10-16	18.350	18.700	18.300	18.550	18.550	765,000
2024-10-15	18.550	18.750	18.400	18.450	18.450	992,000
2024-10-14	18.350	18.550	18.250	18.400	18.400	827,000
2024-10-11	18.500	18.700	18.300	18.300	18.300	756,000
2024-10-09	19.200	19.200	18.150	18.300	18.300	2,593,000
2024-10-08	19.150	19.350	18.800	19.000	19.000	1,025,000
2024-10-07	19.500	19.550	19.250	19.300	19.300	940,000
2024-10-04	19.200	19.300	18.850	19.100	19.100	1,552,000
2024-10-03	19.350	19.350	19.350	19.350	19.350	0
2024-10-02	19.350	19.350	19.350	19.350	19.350	0
2024-10-01	19.550	19.650	19.300	19.350	19.350	726,000
2024-09-30	19.450	19.750	19.300	19.400	19.400	912,000
2024-09-27	19.700	19.750	19.350	19.450	19.450	1,377,000
2024-09-26	19.850	20.250	19.500	19.500	19.500	2,386,000
2024-09-25	19.300	19.950	19.300	19.600	19.600	3,616,000
2024-09-24	18.950	19.100	18.700	18.900	18.900	1,031,000
2024-09-23	18.950	19.050	18.700	18.900	18.900	808,000
2024-09-20	19.250	19.250	18.800	18.850	18.850	1,776,000
2024-09-19	18.850	18.900	18.450	18.850	18.850	1,068,000
2024-09-18	19.100	19.250	18.600	18.650	18.650	1,237,000
2024-09-16	19.300	19.300	18.950	18.950	18.950	1,080,000
2024-09-13	18.850	19.350	18.700	19.100	19.100	2,773,000
2024-09-12	19.000	19.050	18.600	18.600	18.600	2,073,000
2024-09-11	18.250	18.700	18.150	18.600	18.600	1,797,000
2024-09-10	19.500	19.500	18.050	18.200	18.200	4,166,000
2024-09-09	19.600	19.600	18.850	19.050	19.050	1,879,000
2024-09-06	19.600	20.000	19.600	19.750	19.605	1,297,000
2024-09-05	19.850	20.050	19.500	19.500	19.357	2,073,000
2024-09-04	19.650	20.050	18.800	19.500	19.357	4,885,000
2024-09-03	21.300	21.800	20.750	20.800	20.647	4,563,000
2024-09-02	22.100	22.100	20.900	21.100	20.945	5,299,000
2024-08-30	23.050	23.200	21.900	21.950	21.950	11,748,000
2024-08-29	22.900	23.850	22.450	23.000	23.000	29,710,000
2024-08-28	21.150	22.950	21.050	22.950	22.950	30,998,000
2024-08-27	20.400	21.250	20.350	20.900	20.900	7,463,000
2024-08-26	20.300	20.450	20.000	20.250	20.250	1,479,000
2024-08-23	20.100	20.400	19.950	20.000	20.000	1,903,000
2024-08-22	20.000	20.300	19.850	20.200	20.200	1,829,000
2024-08-21	20.700	20.800	20.000	20.000	20.000	3,560,000
2024-08-20	21.000	21.100	20.600	20.650	20.650	3,463,000
2024-08-19	20.800	21.100	20.350	20.750	20.750	3,187,000
2024-08-16	21.200	21.300	20.650	20.650	20.650	4,755,000
2024-08-15	20.800	21.500	20.700	20.800	20.800	6,252,000
2024-08-14	21.100	21.450	20.550	20.750	20.750	6,649,000
2024-08-13	20.500	21.100	20.250	20.800	20.800	9,262,000
2024-08-12	20.900	21.150	20.000	20.150	20.150	5,780,000
2024-08-09	21.400	22.300	20.250	20.700	20.700	27,551,000
2024-08-08	19.000	21.150	19.000	20.950	20.950	12,467,000
2024-08-07	18.250	19.500	18.050	19.250	19.250	3,389,000
2024-08-06	18.400	18.450	16.600	17.900	17.900	4,206,000

← NewerPage 9 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.