Fu Chun Shin Machinery Manufacture Co., Ltd. (TPEX:6603)
Taiwan · Delayed Price · Currency is TWD 27.00
+0.05 (0.19%)
Dec 31, 2025, 2:31 PM CST
TPEX:6603 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 27.00 | 27.45 | 26.50 | 27.00 | 27.00 | 0.19% | 1,402,126 |
| Dec 30, 2025 | 26.75 | 26.95 | 26.20 | 26.95 | 26.95 | 0.75% | 1,952,163 |
| Dec 29, 2025 | 27.30 | 28.00 | 26.75 | 26.75 | 26.75 | -1.65% | 2,368,267 |
| Dec 26, 2025 | 27.85 | 28.45 | 26.50 | 27.20 | 27.20 | -1.98% | 3,528,854 |
| Dec 24, 2025 | 27.90 | 28.10 | 27.50 | 27.75 | 27.75 | 1.46% | 1,822,450 |
| Dec 23, 2025 | 28.00 | 28.05 | 26.65 | 27.35 | 27.35 | -1.62% | 4,613,925 |
| Dec 22, 2025 | 28.80 | 29.00 | 27.25 | 27.80 | 27.80 | -2.80% | 4,904,340 |
| Dec 19, 2025 | 28.70 | 29.50 | 28.50 | 28.60 | 28.60 | 0.70% | 4,555,345 |
| Dec 18, 2025 | 27.25 | 29.45 | 27.25 | 28.40 | 28.40 | 4.99% | 6,304,988 |
| Dec 17, 2025 | 27.40 | 28.00 | 26.50 | 27.05 | 27.05 | -0.92% | 4,818,920 |
| Dec 16, 2025 | 26.50 | 27.80 | 26.30 | 27.30 | 27.30 | 4.40% | 6,372,390 |
| Dec 15, 2025 | 24.00 | 26.65 | 23.80 | 26.15 | 26.15 | 6.73% | 6,281,667 |
| Dec 12, 2025 | 24.35 | 24.75 | 24.15 | 24.50 | 24.50 | 1.03% | 1,960,075 |
| Dec 11, 2025 | 23.40 | 24.65 | 23.35 | 24.25 | 24.25 | 3.63% | 5,263,860 |
| Dec 10, 2025 | 23.35 | 23.70 | 23.00 | 23.40 | 23.40 | 0.21% | 2,618,549 |
| Dec 9, 2025 | 22.75 | 23.60 | 22.15 | 23.35 | 23.35 | 2.41% | 3,298,717 |
| Dec 8, 2025 | 22.55 | 23.00 | 21.95 | 22.80 | 22.80 | 1.11% | 2,193,160 |
| Dec 5, 2025 | 22.25 | 23.10 | 22.10 | 22.55 | 22.55 | 1.12% | 2,159,382 |
| Dec 4, 2025 | 22.35 | 22.90 | 22.20 | 22.30 | 22.30 | 0.22% | 1,935,111 |
| Dec 3, 2025 | 23.10 | 23.30 | 21.95 | 22.25 | 22.25 | -1.55% | 4,375,326 |
| Dec 2, 2025 | 21.80 | 23.75 | 21.50 | 22.60 | 22.60 | 4.63% | 12,295,170 |
| Dec 1, 2025 | 21.85 | 21.85 | 21.30 | 21.60 | 21.60 | 0.23% | 1,472,487 |
| Nov 28, 2025 | 21.25 | 22.30 | 21.10 | 21.55 | 21.55 | 2.62% | 4,136,038 |
| Nov 27, 2025 | 20.25 | 21.30 | 20.20 | 21.00 | 21.00 | 3.70% | 2,733,854 |
| Nov 26, 2025 | 21.30 | 21.40 | 20.25 | 20.25 | 20.25 | -3.34% | 2,378,760 |
| Nov 25, 2025 | 20.75 | 21.40 | 20.40 | 20.95 | 20.95 | 1.70% | 3,316,378 |
| Nov 24, 2025 | 20.35 | 21.95 | 19.90 | 20.60 | 20.60 | 2.49% | 5,904,354 |
| Nov 21, 2025 | 19.20 | 20.50 | 19.20 | 20.10 | 20.10 | 2.81% | 2,533,483 |
| Nov 20, 2025 | 19.70 | 19.70 | 18.75 | 19.55 | 19.55 | 2.09% | 1,078,206 |
| Nov 19, 2025 | 19.90 | 20.15 | 19.10 | 19.15 | 19.15 | -3.28% | 1,042,130 |
| Nov 18, 2025 | 19.80 | 20.05 | 19.60 | 19.80 | 19.80 | -1.25% | 777,904 |
| Nov 17, 2025 | 20.20 | 20.70 | 20.00 | 20.05 | 20.05 | - | 1,480,919 |
| Nov 14, 2025 | 19.30 | 20.45 | 19.25 | 20.05 | 20.05 | 2.56% | 2,504,941 |
| Nov 13, 2025 | 19.25 | 19.80 | 19.25 | 19.55 | 19.55 | 1.56% | 1,248,052 |
| Nov 12, 2025 | 19.00 | 19.40 | 18.80 | 19.25 | 19.25 | 2.67% | 944,126 |
| Nov 11, 2025 | 18.25 | 19.10 | 18.25 | 18.75 | 18.75 | 0.54% | 1,684,541 |
| Nov 10, 2025 | 19.50 | 19.70 | 18.10 | 18.65 | 18.65 | -4.36% | 3,797,091 |
| Nov 7, 2025 | 20.20 | 20.45 | 19.50 | 19.50 | 19.50 | -3.70% | 1,725,192 |
| Nov 6, 2025 | 20.10 | 20.50 | 20.05 | 20.25 | 20.25 | 1.25% | 1,945,531 |
| Nov 5, 2025 | 19.50 | 20.00 | 19.30 | 20.00 | 20.00 | 0.76% | 1,129,221 |
| Nov 4, 2025 | 20.25 | 20.30 | 19.65 | 19.85 | 19.85 | -1.49% | 1,859,244 |
| Nov 3, 2025 | 19.55 | 20.25 | 19.55 | 20.15 | 20.15 | 3.07% | 2,351,819 |
| Oct 31, 2025 | 19.80 | 20.15 | 19.55 | 19.55 | 19.55 | -1.51% | 1,403,130 |
| Oct 30, 2025 | 19.40 | 20.20 | 19.25 | 19.85 | 19.85 | 3.93% | 2,731,162 |
| Oct 29, 2025 | 19.60 | 19.65 | 19.05 | 19.10 | 19.10 | -1.29% | 1,133,585 |
| Oct 28, 2025 | 19.90 | 19.95 | 19.30 | 19.35 | 19.35 | -1.02% | 1,586,020 |
| Oct 27, 2025 | 19.65 | 21.00 | 19.25 | 19.55 | 19.55 | 2.36% | 7,036,250 |
| Oct 23, 2025 | 19.15 | 19.70 | 18.90 | 19.10 | 19.10 | -0.26% | 2,551,519 |
| Oct 22, 2025 | 19.55 | 19.80 | 19.10 | 19.15 | 19.15 | -0.78% | 3,984,856 |
| Oct 21, 2025 | 18.35 | 19.95 | 18.25 | 19.30 | 19.30 | 6.34% | 4,666,291 |