Fu Chun Shin Machinery Manufacture Co., Ltd. (TPEX:6603)
Taiwan · Delayed Price · Currency is TWD 15.65
-0.05 (-0.32%)
Aug 12, 2025, 1:30 PM CST
TPEX:6603 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 15.70 | 15.85 | 15.60 | 15.65 | 15.65 | -0.32% | 492,277 |
| Aug 11, 2025 | 15.90 | 16.00 | 15.55 | 15.70 | 15.70 | -2.79% | 765,662 |
| Aug 8, 2025 | 16.15 | 16.35 | 16.10 | 16.15 | 16.15 | - | 315,660 |
| Aug 7, 2025 | 16.25 | 16.30 | 16.10 | 16.15 | 16.15 | -0.92% | 201,949 |
| Aug 6, 2025 | 16.25 | 16.35 | 16.15 | 16.30 | 16.30 | 0.93% | 348,521 |
| Aug 5, 2025 | 16.20 | 16.30 | 16.05 | 16.15 | 16.15 | 0.62% | 409,371 |
| Aug 4, 2025 | 15.60 | 16.10 | 15.60 | 16.05 | 16.05 | 1.58% | 260,698 |
| Aug 1, 2025 | 15.50 | 15.80 | 15.25 | 15.80 | 15.80 | 1.61% | 191,587 |
| Jul 31, 2025 | 15.80 | 15.80 | 15.55 | 15.55 | 15.55 | -0.64% | 269,358 |
| Jul 30, 2025 | 15.60 | 15.80 | 15.55 | 15.65 | 15.65 | 0.32% | 167,317 |
| Jul 29, 2025 | 15.80 | 15.85 | 15.60 | 15.60 | 15.60 | -1.89% | 236,868 |
| Jul 28, 2025 | 16.15 | 16.15 | 15.75 | 15.90 | 15.90 | - | 318,155 |
| Jul 25, 2025 | 16.05 | 16.05 | 15.90 | 15.90 | 15.90 | - | 231,286 |
| Jul 24, 2025 | 15.75 | 16.00 | 15.60 | 15.90 | 15.90 | 0.32% | 290,316 |
| Jul 23, 2025 | 15.85 | 15.95 | 15.65 | 15.85 | 15.85 | 1.60% | 166,585 |
| Jul 22, 2025 | 16.00 | 16.00 | 15.50 | 15.60 | 15.60 | -1.58% | 382,063 |
| Jul 21, 2025 | 15.70 | 15.90 | 15.70 | 15.85 | 15.85 | - | 215,421 |
| Jul 18, 2025 | 15.90 | 16.00 | 15.85 | 15.85 | 15.85 | - | 250,759 |
| Jul 17, 2025 | 15.90 | 16.00 | 15.80 | 15.85 | 15.85 | 1.28% | 226,428 |
| Jul 16, 2025 | 15.75 | 15.75 | 15.55 | 15.65 | 15.65 | -0.95% | 456,986 |
| Jul 15, 2025 | 15.90 | 16.00 | 15.70 | 15.80 | 15.80 | 0.32% | 186,747 |
| Jul 14, 2025 | 15.95 | 15.95 | 15.70 | 15.75 | 15.75 | 0.32% | 280,207 |
| Jul 11, 2025 | 15.55 | 15.80 | 15.55 | 15.70 | 15.70 | -0.32% | 385,238 |
| Jul 10, 2025 | 15.90 | 15.90 | 15.60 | 15.75 | 15.75 | - | 411,284 |
| Jul 9, 2025 | 16.25 | 16.25 | 15.30 | 15.75 | 15.75 | -5.41% | 2,086,542 |
| Jul 8, 2025 | 16.85 | 16.85 | 16.40 | 16.65 | 16.65 | -1.19% | 358,933 |
| Jul 7, 2025 | 16.90 | 16.90 | 16.60 | 16.85 | 16.85 | -0.59% | 276,353 |
| Jul 4, 2025 | 17.20 | 17.50 | 16.85 | 16.95 | 16.95 | -1.17% | 841,336 |
| Jul 3, 2025 | 17.05 | 17.30 | 17.00 | 17.15 | 17.15 | -0.29% | 533,412 |
| Jul 2, 2025 | 17.20 | 17.30 | 17.05 | 17.20 | 17.20 | 0.88% | 695,880 |
| Jul 1, 2025 | 16.70 | 17.30 | 16.70 | 17.05 | 17.05 | 3.02% | 1,033,567 |
| Jun 30, 2025 | 16.25 | 16.75 | 16.00 | 16.55 | 16.55 | 1.85% | 558,977 |
| Jun 27, 2025 | 16.35 | 16.45 | 16.15 | 16.25 | 16.25 | -0.31% | 181,372 |
| Jun 26, 2025 | 16.30 | 16.50 | 16.25 | 16.30 | 16.30 | 0.62% | 238,634 |
| Jun 25, 2025 | 16.35 | 16.35 | 16.15 | 16.20 | 16.20 | -0.61% | 214,689 |
| Jun 24, 2025 | 16.35 | 16.40 | 16.20 | 16.30 | 16.30 | 1.56% | 204,794 |
| Jun 23, 2025 | 16.05 | 16.05 | 15.55 | 16.05 | 16.05 | -0.31% | 616,676 |
| Jun 20, 2025 | 16.20 | 16.20 | 15.90 | 16.10 | 16.10 | -0.92% | 307,315 |
| Jun 19, 2025 | 16.40 | 16.40 | 16.05 | 16.25 | 16.25 | -0.61% | 373,295 |
| Jun 18, 2025 | 16.50 | 16.60 | 16.30 | 16.35 | 16.35 | - | 344,723 |
| Jun 17, 2025 | 16.75 | 16.75 | 16.35 | 16.35 | 16.35 | -0.91% | 415,411 |
| Jun 16, 2025 | 16.25 | 16.50 | 16.15 | 16.50 | 16.50 | - | 448,023 |
| Jun 13, 2025 | 16.90 | 16.90 | 16.40 | 16.50 | 16.50 | -2.37% | 822,608 |
| Jun 12, 2025 | 17.00 | 17.15 | 16.85 | 16.90 | 16.90 | -0.29% | 758,594 |
| Jun 11, 2025 | 17.55 | 17.85 | 16.95 | 16.95 | 16.95 | -1.74% | 2,204,366 |
| Jun 10, 2025 | 16.80 | 18.20 | 16.70 | 17.25 | 17.25 | 3.92% | 3,957,799 |
| Jun 9, 2025 | 17.40 | 17.50 | 16.50 | 16.60 | 16.60 | 4.08% | 4,879,516 |
| Jun 6, 2025 | 15.65 | 16.00 | 15.65 | 15.95 | 15.95 | 0.63% | 173,264 |
| Jun 5, 2025 | 16.15 | 16.15 | 15.70 | 15.85 | 15.85 | -0.31% | 245,943 |
| Jun 4, 2025 | 15.70 | 15.90 | 15.60 | 15.90 | 15.90 | 2.25% | 233,450 |