Fu Chun Shin Machinery Manufacture Co., Ltd. (TPEX:6603)
Taiwan · Delayed Price · Currency is TWD 18.50
+1.65 (9.79%)
Oct 9, 2025, 1:30 PM CST
TPEX:6603 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 17.85 | 18.50 | 17.85 | 18.50 | 18.50 | 9.79% | 3,133,325 |
| Oct 8, 2025 | 16.80 | 16.90 | 16.80 | 16.85 | 16.85 | -0.30% | 177,555 |
| Oct 7, 2025 | 17.25 | 17.25 | 16.90 | 16.90 | 16.90 | -1.46% | 483,193 |
| Oct 3, 2025 | 17.00 | 17.25 | 16.85 | 17.15 | 17.15 | 2.08% | 655,688 |
| Oct 2, 2025 | 16.60 | 16.85 | 16.45 | 16.80 | 16.80 | 1.20% | 256,186 |
| Oct 1, 2025 | 16.80 | 16.85 | 16.40 | 16.60 | 16.60 | - | 308,791 |
| Sep 30, 2025 | 16.55 | 16.65 | 16.45 | 16.60 | 16.60 | 0.30% | 178,587 |
| Sep 29, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | - |
| Sep 26, 2025 | 16.75 | 16.75 | 16.40 | 16.55 | 16.55 | -0.90% | 255,603 |
| Sep 25, 2025 | 16.75 | 16.85 | 16.60 | 16.70 | 16.70 | 0.60% | 363,823 |
| Sep 24, 2025 | 16.65 | 16.80 | 16.35 | 16.60 | 16.60 | 0.30% | 610,885 |
| Sep 23, 2025 | 17.00 | 17.00 | 16.50 | 16.55 | 16.55 | -0.90% | 525,430 |
| Sep 22, 2025 | 17.10 | 17.10 | 16.70 | 16.70 | 16.70 | -1.18% | 420,239 |
| Sep 19, 2025 | 17.20 | 17.20 | 16.80 | 16.90 | 16.90 | -0.29% | 472,910 |
| Sep 18, 2025 | 17.10 | 17.20 | 16.85 | 16.95 | 16.95 | - | 603,320 |
| Sep 17, 2025 | 17.20 | 17.20 | 16.90 | 16.95 | 16.95 | -2.59% | 873,183 |
| Sep 16, 2025 | 17.70 | 17.70 | 17.25 | 17.40 | 17.40 | -0.29% | 476,358 |
| Sep 15, 2025 | 17.40 | 17.80 | 17.40 | 17.45 | 17.45 | -1.41% | 453,051 |
| Sep 12, 2025 | 17.80 | 17.90 | 17.55 | 17.70 | 17.40 | 0.28% | 460,385 |
| Sep 11, 2025 | 18.30 | 18.30 | 17.50 | 17.65 | 17.35 | -1.94% | 816,676 |
| Sep 10, 2025 | 18.10 | 18.15 | 17.85 | 18.00 | 17.70 | 0.56% | 1,057,207 |
| Sep 9, 2025 | 18.00 | 18.30 | 17.65 | 17.90 | 17.60 | 4.07% | 3,159,219 |
| Sep 8, 2025 | 16.80 | 17.30 | 16.80 | 17.20 | 16.91 | 2.38% | 747,169 |
| Sep 5, 2025 | 16.75 | 16.90 | 16.70 | 16.80 | 16.52 | 0.60% | 438,485 |
| Sep 4, 2025 | 16.90 | 16.90 | 16.65 | 16.70 | 16.42 | -0.60% | 361,545 |
| Sep 3, 2025 | 16.70 | 16.85 | 16.50 | 16.80 | 16.52 | 2.44% | 427,875 |
| Sep 2, 2025 | 16.45 | 16.70 | 16.30 | 16.40 | 16.12 | 0.31% | 274,804 |
| Sep 1, 2025 | 16.55 | 16.65 | 16.20 | 16.35 | 16.07 | -1.21% | 347,510 |
| Aug 29, 2025 | 16.65 | 16.70 | 16.40 | 16.55 | 16.27 | - | 448,595 |
| Aug 28, 2025 | 16.60 | 16.65 | 16.45 | 16.55 | 16.27 | 0.61% | 312,556 |
| Aug 27, 2025 | 16.50 | 16.50 | 16.25 | 16.45 | 16.17 | 0.92% | 612,985 |
| Aug 26, 2025 | 16.50 | 16.50 | 16.15 | 16.30 | 16.02 | -1.21% | 351,798 |
| Aug 25, 2025 | 16.40 | 16.75 | 16.40 | 16.50 | 16.22 | 1.85% | 743,642 |
| Aug 22, 2025 | 16.25 | 16.35 | 16.10 | 16.20 | 15.93 | -0.31% | 445,523 |
| Aug 21, 2025 | 16.30 | 16.55 | 16.25 | 16.25 | 15.97 | 0.31% | 457,259 |
| Aug 20, 2025 | 16.65 | 16.70 | 16.20 | 16.20 | 15.93 | -2.11% | 655,065 |
| Aug 19, 2025 | 16.00 | 17.10 | 15.75 | 16.55 | 16.27 | 4.42% | 1,290,951 |
| Aug 18, 2025 | 15.65 | 16.00 | 15.65 | 15.85 | 15.58 | 2.26% | 293,595 |
| Aug 15, 2025 | 15.50 | 15.65 | 15.40 | 15.50 | 15.24 | 0.32% | 288,483 |
| Aug 14, 2025 | 15.45 | 15.55 | 15.30 | 15.45 | 15.19 | 0.32% | 368,916 |
| Aug 13, 2025 | 15.85 | 15.85 | 15.20 | 15.40 | 15.14 | -1.60% | 702,797 |
| Aug 12, 2025 | 15.70 | 15.85 | 15.60 | 15.65 | 15.38 | -0.32% | 492,879 |
| Aug 11, 2025 | 15.90 | 16.00 | 15.55 | 15.70 | 15.43 | -2.79% | 765,662 |
| Aug 8, 2025 | 16.15 | 16.35 | 16.10 | 16.15 | 15.88 | - | 315,660 |
| Aug 7, 2025 | 16.25 | 16.30 | 16.10 | 16.15 | 15.88 | -0.92% | 201,949 |
| Aug 6, 2025 | 16.25 | 16.35 | 16.15 | 16.30 | 16.02 | 0.93% | 348,521 |
| Aug 5, 2025 | 16.20 | 16.30 | 16.05 | 16.15 | 15.88 | 0.62% | 409,371 |
| Aug 4, 2025 | 15.60 | 16.10 | 15.60 | 16.05 | 15.78 | 1.58% | 260,698 |
| Aug 1, 2025 | 15.50 | 15.80 | 15.25 | 15.80 | 15.53 | 1.61% | 191,587 |
| Jul 31, 2025 | 15.80 | 15.80 | 15.55 | 15.55 | 15.29 | -0.64% | 269,358 |