Fu Chun Shin Machinery Manufacture Co., Ltd. (TPEX:6603)
Taiwan · Delayed Price · Currency is TWD 25.65
-0.55 (-2.10%)
Jul 30, 2026, 10:19 AM CST
TPEX:6603 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 25.45 | 26.35 | 25.20 | 26.00 | - | 1.56% | 1,646,896 |
| Jul 28, 2026 | 24.95 | 25.90 | 24.90 | 25.60 | 25.60 | -1.16% | 1,751,018 |
| Jul 27, 2026 | 24.60 | 25.90 | 24.50 | 25.90 | 25.90 | 7.25% | 2,848,698 |
| Jul 24, 2026 | 24.00 | 24.35 | 23.70 | 24.15 | 24.15 | 0.84% | 422,276 |
| Jul 23, 2026 | 24.55 | 24.65 | 23.90 | 23.95 | 23.95 | -1.24% | 418,051 |
| Jul 22, 2026 | 24.85 | 25.10 | 24.25 | 24.25 | 24.25 | -1.62% | 753,859 |
| Jul 21, 2026 | 24.60 | 25.10 | 24.15 | 24.65 | 24.65 | 2.28% | 744,550 |
| Jul 20, 2026 | 23.65 | 24.40 | 23.30 | 24.10 | 24.10 | 1.90% | 713,658 |
| Jul 17, 2026 | 24.70 | 25.00 | 23.30 | 23.65 | 23.65 | -6.52% | 1,307,062 |
| Jul 16, 2026 | 25.45 | 25.85 | 25.05 | 25.30 | 25.30 | -0.59% | 647,189 |
| Jul 15, 2026 | 25.20 | 25.80 | 24.30 | 25.45 | 25.45 | 3.46% | 1,081,771 |
| Jul 14, 2026 | 25.30 | 25.45 | 23.50 | 24.60 | 24.60 | -2.38% | 1,236,427 |
| Jul 13, 2026 | 25.75 | 26.00 | 25.20 | 25.20 | 25.20 | -1.95% | 819,410 |
| Jul 9, 2026 | 25.80 | 25.85 | 25.20 | 25.70 | 25.70 | - | 787,309 |
| Jul 8, 2026 | 26.40 | 26.50 | 25.20 | 25.70 | 25.70 | -0.39% | 1,266,069 |
| Jul 7, 2026 | 26.60 | 27.00 | 25.65 | 25.80 | 25.80 | -3.73% | 2,220,475 |
| Jul 6, 2026 | 25.65 | 27.15 | 25.60 | 26.80 | 26.80 | 5.10% | 4,540,566 |
| Jul 3, 2026 | 25.00 | 26.00 | 25.00 | 25.50 | 25.50 | 1.39% | 2,680,647 |
| Jul 2, 2026 | 25.15 | 25.85 | 24.55 | 25.15 | 25.15 | - | 4,046,853 |
| Jul 1, 2026 | 23.00 | 25.15 | 23.00 | 25.15 | 25.15 | 9.83% | 3,044,095 |
| Jun 30, 2026 | 23.10 | 23.10 | 22.75 | 22.90 | 22.90 | 1.10% | 523,544 |
| Jun 29, 2026 | 22.90 | 23.10 | 22.60 | 22.65 | 22.65 | -1.09% | 653,831 |
| Jun 26, 2026 | 23.45 | 23.85 | 22.70 | 22.90 | 22.90 | -2.14% | 1,101,281 |
| Jun 25, 2026 | 24.50 | 24.50 | 23.40 | 23.40 | 23.40 | -3.31% | 1,147,826 |
| Jun 24, 2026 | 24.00 | 24.60 | 23.90 | 24.20 | 24.20 | -0.41% | 1,104,189 |
| Jun 23, 2026 | 25.20 | 25.55 | 23.75 | 24.30 | 24.30 | -4.14% | 2,406,959 |
| Jun 22, 2026 | 25.75 | 26.20 | 25.20 | 25.35 | 25.35 | 4.75% | 5,964,643 |
| Jun 18, 2026 | 22.60 | 24.20 | 22.40 | 24.20 | 24.20 | 10.00% | 4,545,627 |
| Jun 17, 2026 | 22.20 | 22.35 | 21.85 | 22.00 | 22.00 | -1.35% | 682,879 |
| Jun 16, 2026 | 22.70 | 22.85 | 22.25 | 22.30 | 22.30 | - | 546,227 |
| Jun 15, 2026 | 22.70 | 22.80 | 22.25 | 22.30 | 22.30 | 0.45% | 721,006 |
| Jun 12, 2026 | 22.80 | 22.80 | 22.10 | 22.20 | 22.20 | 0.23% | 581,686 |
| Jun 11, 2026 | 21.95 | 22.20 | 21.30 | 22.15 | 22.15 | 1.14% | 651,706 |
| Jun 10, 2026 | 21.90 | 22.75 | 21.90 | 21.90 | 21.90 | -2.01% | 805,081 |
| Jun 9, 2026 | 22.80 | 22.80 | 22.20 | 22.35 | 22.35 | -0.22% | 716,801 |
| Jun 8, 2026 | 21.20 | 22.60 | 21.20 | 22.40 | 22.40 | -4.68% | 1,213,598 |
| Jun 5, 2026 | 24.00 | 24.15 | 23.35 | 23.50 | 23.50 | -1.67% | 986,610 |
| Jun 4, 2026 | 24.35 | 24.35 | 23.80 | 23.90 | 23.90 | -2.05% | 671,513 |
| Jun 3, 2026 | 23.85 | 24.70 | 23.60 | 24.40 | 24.40 | 2.52% | 1,016,332 |
| Jun 2, 2026 | 25.20 | 25.25 | 23.60 | 23.80 | 23.80 | -4.42% | 1,925,450 |
| Jun 1, 2026 | 25.50 | 26.15 | 24.75 | 24.90 | 24.90 | -2.54% | 2,996,278 |
| May 29, 2026 | 25.25 | 26.50 | 25.00 | 25.55 | 25.55 | 4.07% | 8,253,991 |
| May 28, 2026 | 22.40 | 24.55 | 22.40 | 24.55 | 24.55 | 9.84% | 3,017,178 |
| May 27, 2026 | 23.20 | 23.40 | 22.20 | 22.35 | 22.35 | -2.40% | 1,594,698 |
| May 26, 2026 | 23.00 | 23.30 | 22.10 | 22.90 | 22.90 | 2.69% | 1,412,625 |
| May 25, 2026 | 22.85 | 22.95 | 22.20 | 22.30 | 22.30 | -0.45% | 863,371 |
| May 22, 2026 | 22.75 | 22.75 | 22.10 | 22.40 | 22.40 | 0.22% | 864,692 |
| May 21, 2026 | 22.00 | 22.45 | 22.00 | 22.35 | 22.35 | 3.71% | 764,258 |
| May 20, 2026 | 21.75 | 21.85 | 21.55 | 21.55 | 21.55 | -0.46% | 487,037 |
| May 19, 2026 | 22.15 | 22.50 | 21.65 | 21.65 | 21.65 | -2.26% | 839,924 |