Fu Chun Shin Machinery Manufacture Co., Ltd. 6603
TPEX · Taiwan · Producer Manufacturing
TWD 29.25-0.55 (-1.85%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 29.80 | +3.47% | TWD 28.90 | TWD 30.55 | TWD 28.75 | 7.45M |
| 2026-09-30 | TWD 28.80 | -1.54% | TWD 30.00 | TWD 30.70 | TWD 28.60 | 6.97M |
| 2026-09-29 | TWD 29.25 | +7.14% | TWD 27.50 | TWD 29.65 | TWD 27.40 | 4.57M |
| 2026-09-24 | TWD 27.30 | +0.37% | TWD 27.60 | TWD 27.80 | TWD 27.20 | 1.08M |
| 2026-09-23 | TWD 27.20 | -2.68% | TWD 27.90 | TWD 27.95 | TWD 27.05 | 1.48M |
| 2026-09-22 | TWD 27.95 | -2.78% | TWD 28.50 | TWD 28.55 | TWD 27.30 | 3.89M |
| 2026-09-21 | TWD 28.75 | +0.70% | TWD 28.80 | TWD 29.75 | TWD 28.00 | 4.19M |
| 2026-09-18 | TWD 28.55 | +2.33% | TWD 28.35 | TWD 30.00 | TWD 27.95 | 8.92M |
| 2026-09-17 | TWD 27.90 | +9.84% | TWD 25.45 | TWD 27.90 | TWD 25.30 | 6.35M |
| 2026-09-16 | TWD 25.40 | +1.40% | TWD 25.05 | TWD 25.40 | TWD 24.80 | 763.00K |
| 2026-09-15 | TWD 25.05 | -3.28% | TWD 25.65 | TWD 25.90 | TWD 25.00 | 2.03M |
| 2026-09-14 | TWD 25.90 | +6.37% | TWD 24.15 | TWD 26.30 | TWD 24.15 | 1.92M |
| 2026-09-11 | TWD 24.35 | -1.81% | TWD 24.10 | TWD 24.60 | TWD 24.10 | 614.20K |
| 2026-09-10 | TWD 24.80 | -0.60% | TWD 24.90 | TWD 25.05 | TWD 24.50 | 574.15K |
| 2026-09-09 | TWD 24.95 | 0.00% | TWD 25.00 | TWD 25.20 | TWD 24.75 | 622.19K |
| 2026-09-08 | TWD 24.95 | +0.60% | TWD 24.90 | TWD 25.10 | TWD 24.75 | 530.15K |
| 2026-09-07 | TWD 24.80 | -1.39% | TWD 25.20 | TWD 25.35 | TWD 24.75 | 661.16K |
| 2026-09-04 | TWD 25.15 | +1.00% | TWD 25.00 | TWD 25.40 | TWD 24.60 | 606.23K |
| 2026-09-03 | TWD 24.90 | -2.73% | TWD 25.60 | TWD 25.60 | TWD 24.85 | 1.31M |
| 2026-09-02 | TWD 25.60 | +0.20% | TWD 25.45 | TWD 25.65 | TWD 25.40 | 431.16K |
| 2026-09-01 | TWD 25.55 | +0.59% | TWD 25.60 | TWD 26.00 | TWD 25.55 | 764.76K |
| 2026-08-31 | TWD 25.40 | -3.42% | TWD 25.90 | TWD 25.95 | TWD 25.20 | 1.03M |
| 2026-08-28 | TWD 26.30 | -1.68% | TWD 26.80 | TWD 27.05 | TWD 26.25 | 1.05M |
| 2026-08-27 | TWD 26.75 | +3.68% | TWD 25.85 | TWD 27.35 | TWD 25.80 | 1.40M |
| 2026-08-26 | TWD 25.80 | -1.71% | TWD 26.60 | TWD 26.70 | TWD 25.80 | 1.12M |
| 2026-08-25 | TWD 26.25 | -0.57% | TWD 26.20 | TWD 26.40 | TWD 25.85 | 862.00K |
| 2026-08-24 | TWD 26.40 | -2.22% | TWD 27.40 | TWD 27.40 | TWD 26.05 | 1.64M |
| 2026-08-21 | TWD 27.00 | -0.37% | TWD 27.15 | TWD 27.20 | TWD 26.60 | 848.53K |
| 2026-08-20 | TWD 27.10 | 0.00% | TWD 27.10 | TWD 27.75 | TWD 26.85 | 1.30M |
| 2026-08-19 | TWD 27.10 | -3.04% | TWD 27.10 | TWD 28.05 | TWD 27.00 | 1.71M |
| 2026-08-18 | TWD 27.95 | -6.68% | TWD 29.90 | TWD 30.25 | TWD 27.90 | 4.13M |
| 2026-08-17 | TWD 29.95 | +6.96% | TWD 28.30 | TWD 30.50 | TWD 28.25 | 5.12M |
| 2026-08-14 | TWD 28.00 | -2.95% | TWD 29.50 | TWD 29.50 | TWD 28.00 | 2.58M |
| 2026-08-13 | TWD 28.85 | +4.15% | TWD 28.35 | TWD 29.30 | TWD 28.00 | 4.84M |
| 2026-08-12 | TWD 27.70 | +2.97% | TWD 27.30 | TWD 29.40 | TWD 27.30 | 6.39M |
| 2026-08-11 | TWD 26.90 | +0.19% | TWD 26.85 | TWD 27.30 | TWD 26.10 | 1.80M |
| 2026-08-10 | TWD 26.85 | +3.27% | TWD 26.35 | TWD 27.20 | TWD 26.35 | 2.79M |
| 2026-08-07 | TWD 26.00 | +0.97% | TWD 25.75 | TWD 26.00 | TWD 25.00 | 1.13M |
| 2026-08-06 | TWD 25.75 | -3.74% | TWD 27.00 | TWD 27.10 | TWD 25.55 | 2.08M |
| 2026-08-05 | TWD 26.75 | +3.08% | TWD 26.25 | TWD 27.20 | TWD 26.20 | 2.70M |
| 2026-08-04 | TWD 25.95 | -1.33% | TWD 26.30 | TWD 26.45 | TWD 25.80 | 1.07M |
| 2026-08-03 | TWD 26.30 | +0.57% | TWD 26.10 | TWD 26.50 | TWD 25.65 | 1.31M |
| 2026-07-31 | TWD 26.15 | +5.44% | TWD 25.20 | TWD 26.45 | TWD 25.20 | 2.75M |
| 2026-07-30 | TWD 24.80 | -5.34% | TWD 25.55 | TWD 26.70 | TWD 24.60 | 3.15M |
| 2026-07-29 | TWD 26.20 | +2.34% | TWD 25.45 | TWD 26.40 | TWD 25.20 | 3.52M |
| 2026-07-28 | TWD 25.60 | -1.16% | TWD 24.95 | TWD 25.90 | TWD 24.90 | 1.74M |
| 2026-07-27 | TWD 25.90 | +7.25% | TWD 24.60 | TWD 25.90 | TWD 24.50 | 2.84M |
| 2026-07-24 | TWD 24.15 | +0.84% | TWD 24.00 | TWD 24.35 | TWD 23.70 | 420.01K |
| 2026-07-23 | TWD 23.95 | -1.24% | TWD 24.55 | TWD 24.65 | TWD 23.90 | 414.18K |
| 2026-07-22 | TWD 24.25 | -1.62% | TWD 24.85 | TWD 25.10 | TWD 24.25 | 750.01K |
| 2026-07-21 | TWD 24.65 | +2.28% | TWD 24.60 | TWD 25.10 | TWD 24.15 | 741.01K |
| 2026-07-20 | TWD 24.10 | +1.90% | TWD 23.65 | TWD 24.40 | TWD 23.30 | 711.01K |
| 2026-07-17 | TWD 23.65 | -6.52% | TWD 24.70 | TWD 25.00 | TWD 23.30 | 1.30M |
| 2026-07-16 | TWD 25.30 | -0.59% | TWD 25.45 | TWD 25.85 | TWD 25.05 | 645.03K |
| 2026-07-15 | TWD 25.45 | +3.46% | TWD 25.20 | TWD 25.80 | TWD 24.30 | 1.08M |
| 2026-07-14 | TWD 24.60 | -2.38% | TWD 25.30 | TWD 25.45 | TWD 23.50 | 1.23M |
| 2026-07-13 | TWD 25.20 | -1.95% | TWD 25.75 | TWD 26.00 | TWD 25.20 | 815.21K |
| 2026-07-10 | TWD 25.70 | 0.00% | TWD 25.70 | TWD 25.70 | TWD 25.70 | 0 |
| 2026-07-09 | TWD 25.70 | 0.00% | TWD 25.80 | TWD 25.85 | TWD 25.20 | 785.02K |
| 2026-07-08 | TWD 25.70 | -0.39% | TWD 26.40 | TWD 26.50 | TWD 25.20 | 1.26M |
| 2026-07-07 | TWD 25.80 | -3.73% | TWD 26.60 | TWD 27.00 | TWD 25.65 | 2.21M |
| 2026-07-06 | TWD 26.80 | +5.10% | TWD 25.65 | TWD 27.15 | TWD 25.60 | 4.51M |
| 2026-07-03 | TWD 25.50 | +1.39% | TWD 25.00 | TWD 26.00 | TWD 25.00 | 2.67M |
| 2026-07-02 | TWD 25.15 | 0.00% | TWD 25.15 | TWD 25.85 | TWD 24.55 | 4.03M |
| 2026-07-01 | TWD 25.15 | +9.83% | TWD 23.00 | TWD 25.15 | TWD 23.00 | 3.02M |
| 2026-06-30 | TWD 22.90 | +1.10% | TWD 23.10 | TWD 23.10 | TWD 22.75 | 520.17K |
| 2026-06-29 | TWD 22.65 | -1.09% | TWD 22.90 | TWD 23.10 | TWD 22.60 | 648.03K |
| 2026-06-26 | TWD 22.90 | -2.14% | TWD 23.45 | TWD 23.85 | TWD 22.70 | 1.10M |
| 2026-06-25 | TWD 23.40 | -3.31% | TWD 24.50 | TWD 24.50 | TWD 23.40 | 1.14M |
| 2026-06-24 | TWD 24.20 | -0.41% | TWD 24.00 | TWD 24.60 | TWD 23.90 | 1.10M |
| 2026-06-23 | TWD 24.30 | -4.14% | TWD 25.20 | TWD 25.55 | TWD 23.75 | 2.39M |
| 2026-06-22 | TWD 25.35 | +4.75% | TWD 25.75 | TWD 26.20 | TWD 25.20 | 5.93M |
| 2026-06-18 | TWD 24.20 | +10.00% | TWD 22.60 | TWD 24.20 | TWD 22.40 | 4.52M |
| 2026-06-17 | TWD 22.00 | -1.35% | TWD 22.20 | TWD 22.35 | TWD 21.85 | 675.16K |
| 2026-06-16 | TWD 22.30 | 0.00% | TWD 22.70 | TWD 22.85 | TWD 22.25 | 543.15K |
| 2026-06-15 | TWD 22.30 | +0.45% | TWD 22.70 | TWD 22.80 | TWD 22.25 | 717.13K |
| 2026-06-12 | TWD 22.20 | +0.23% | TWD 22.80 | TWD 22.80 | TWD 22.10 | 578.13K |
| 2026-06-11 | TWD 22.15 | +1.14% | TWD 21.95 | TWD 22.20 | TWD 21.30 | 645.00K |
| 2026-06-10 | TWD 21.90 | -2.01% | TWD 21.90 | TWD 22.75 | TWD 21.90 | 798.11K |
| 2026-06-09 | TWD 22.35 | -0.22% | TWD 22.80 | TWD 22.80 | TWD 22.20 | 710.86K |
| 2026-06-08 | TWD 22.40 | -4.68% | TWD 21.20 | TWD 22.60 | TWD 21.20 | 1.21M |
| 2026-06-05 | TWD 23.50 | -1.67% | TWD 24.00 | TWD 24.15 | TWD 23.35 | 982.00K |
| 2026-06-04 | TWD 23.90 | -2.05% | TWD 24.35 | TWD 24.35 | TWD 23.80 | 669.00K |
| 2026-06-03 | TWD 24.40 | +2.52% | TWD 23.85 | TWD 24.70 | TWD 23.60 | 1.01M |
| 2026-06-02 | TWD 23.80 | -4.42% | TWD 25.20 | TWD 25.25 | TWD 23.60 | 1.91M |
| 2026-06-01 | TWD 24.90 | -2.54% | TWD 25.50 | TWD 26.15 | TWD 24.75 | 2.98M |
| 2026-05-29 | TWD 25.55 | +4.07% | TWD 25.25 | TWD 26.50 | TWD 25.00 | 8.19M |
| 2026-05-28 | TWD 24.55 | +9.84% | TWD 22.40 | TWD 24.55 | TWD 22.40 | 3.00M |
| 2026-05-27 | TWD 22.35 | -2.40% | TWD 23.20 | TWD 23.40 | TWD 22.20 | 1.59M |
| 2026-05-26 | TWD 22.90 | +2.69% | TWD 23.00 | TWD 23.30 | TWD 22.10 | 1.41M |