Fu Chun Shin Machinery Manufacture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 27.900 | 27.900 | 27.050 | 27.150 | 27.150 | 1,030,722 |
| 2026-10-15 | 28.000 | 28.050 | 27.500 | 27.500 | 27.500 | 1,102,096 |
| 2026-10-14 | 27.350 | 28.700 | 27.050 | 28.500 | 28.500 | 1,590,045 |
| 2026-10-13 | 27.250 | 27.500 | 26.700 | 27.350 | 27.350 | 2,817,305 |
| 2026-10-12 | 29.300 | 29.850 | 28.800 | 29.200 | 29.200 | 1,881,216 |
| 2026-10-08 | 28.800 | 29.850 | 28.700 | 29.550 | 29.550 | 3,026,329 |
| 2026-10-07 | 28.350 | 29.150 | 28.100 | 28.800 | 28.800 | 2,326,550 |
| 2026-10-06 | 28.300 | 28.700 | 28.000 | 28.350 | 28.350 | 1,761,078 |
| 2026-10-05 | 29.300 | 29.500 | 28.100 | 28.300 | 28.300 | 4,575,200 |
| 2026-10-02 | 31.450 | 31.450 | 29.200 | 29.250 | 29.250 | 10,827,408 |
| 2026-10-01 | 28.900 | 30.550 | 28.750 | 29.800 | 29.800 | 7,451,987 |
| 2026-09-30 | 30.000 | 30.700 | 28.600 | 28.800 | 28.800 | 6,966,430 |
| 2026-09-29 | 27.500 | 29.650 | 27.400 | 29.250 | 29.250 | 4,573,372 |
| 2026-09-24 | 27.600 | 27.800 | 27.200 | 27.300 | 27.300 | 1,077,961 |
| 2026-09-23 | 27.900 | 27.950 | 27.050 | 27.200 | 27.200 | 1,480,495 |
| 2026-09-22 | 28.500 | 28.550 | 27.300 | 27.950 | 27.950 | 3,891,989 |
| 2026-09-21 | 28.800 | 29.750 | 28.000 | 28.750 | 28.750 | 4,187,981 |
| 2026-09-18 | 28.350 | 30.000 | 27.950 | 28.550 | 28.550 | 8,916,277 |
Page 1 of 1 · 18 trading days
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.