Fu Chun Shin Machinery Manufacture Co., Ltd. (TPEX:6603)
Taiwan · Delayed Price · Currency is TWD 24.20
-0.60 (-2.42%)
May 8, 2026, 1:30 PM CST
TPEX:6603 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 24.70 | 25.05 | 23.85 | 24.20 | 24.20 | -2.42% | 1,614,549 |
| May 7, 2026 | 25.20 | 25.45 | 24.70 | 24.80 | 24.80 | -1.20% | 1,538,328 |
| May 6, 2026 | 25.95 | 26.05 | 25.00 | 25.10 | 25.10 | -1.57% | 1,828,926 |
| May 5, 2026 | 24.70 | 25.95 | 24.70 | 25.50 | 25.50 | 3.87% | 1,822,146 |
| May 4, 2026 | 25.40 | 25.50 | 24.50 | 24.55 | 24.55 | -2.96% | 2,923,272 |
| Apr 30, 2026 | 25.45 | 26.10 | 25.20 | 25.30 | 25.30 | -0.39% | 1,446,659 |
| Apr 29, 2026 | 25.95 | 26.20 | 25.30 | 25.40 | 25.40 | -2.12% | 1,673,048 |
| Apr 28, 2026 | 26.65 | 26.70 | 25.55 | 25.95 | 25.95 | -3.17% | 2,701,599 |
| Apr 27, 2026 | 27.25 | 27.80 | 26.30 | 26.80 | 26.80 | -1.29% | 3,353,960 |
| Apr 24, 2026 | 28.90 | 30.05 | 26.80 | 27.15 | 27.15 | -0.91% | 8,984,926 |
| Apr 23, 2026 | 27.70 | 28.25 | 26.45 | 27.40 | 27.40 | 2.43% | 6,663,369 |
| Apr 22, 2026 | 26.55 | 27.00 | 26.05 | 26.75 | 26.75 | 2.10% | 3,231,882 |
| Apr 21, 2026 | 25.50 | 26.90 | 25.00 | 26.20 | 26.20 | 3.97% | 6,169,850 |
| Apr 20, 2026 | 26.60 | 27.50 | 24.80 | 25.20 | 25.20 | -0.98% | 7,571,917 |
| Apr 17, 2026 | 23.80 | 25.45 | 23.70 | 25.45 | 25.45 | 9.94% | 6,489,939 |
| Apr 16, 2026 | 23.05 | 23.55 | 22.90 | 23.15 | 23.15 | 0.87% | 817,769 |
| Apr 15, 2026 | 23.20 | 23.50 | 22.50 | 22.95 | 22.95 | 3.85% | 2,075,916 |
| Apr 14, 2026 | 21.85 | 22.50 | 21.60 | 22.10 | 22.10 | 2.08% | 917,706 |
| Apr 13, 2026 | 22.10 | 22.10 | 21.30 | 21.65 | 21.65 | -2.26% | 760,778 |
| Apr 10, 2026 | 21.50 | 22.40 | 21.50 | 22.15 | 22.15 | 4.98% | 1,142,962 |
| Apr 9, 2026 | 21.55 | 21.65 | 21.00 | 21.10 | 21.10 | -0.71% | 798,157 |
| Apr 8, 2026 | 20.95 | 21.40 | 20.95 | 21.25 | 21.25 | 2.16% | 656,127 |
| Apr 7, 2026 | 21.20 | 21.40 | 20.65 | 20.80 | 20.80 | -1.65% | 676,461 |
| Apr 2, 2026 | 21.20 | 21.40 | 21.00 | 21.15 | 21.15 | -0.24% | 495,706 |
| Apr 1, 2026 | 21.30 | 21.65 | 21.10 | 21.20 | 21.20 | 1.44% | 763,380 |
| Mar 31, 2026 | 21.50 | 21.75 | 20.85 | 20.90 | 20.90 | -3.24% | 698,345 |
| Mar 30, 2026 | 21.15 | 22.35 | 21.10 | 21.60 | 21.60 | 0.23% | 1,055,438 |
| Mar 27, 2026 | 21.55 | 21.70 | 21.20 | 21.55 | 21.55 | -0.92% | 869,248 |
| Mar 26, 2026 | 22.15 | 22.65 | 21.75 | 21.75 | 21.75 | -0.23% | 832,971 |
| Mar 25, 2026 | 22.45 | 22.60 | 21.75 | 21.80 | 21.80 | -0.91% | 723,834 |
| Mar 24, 2026 | 22.60 | 22.65 | 21.85 | 22.00 | 22.00 | -0.45% | 840,480 |
| Mar 23, 2026 | 22.05 | 22.70 | 21.95 | 22.10 | 22.10 | -3.70% | 809,263 |
| Mar 20, 2026 | 23.25 | 23.95 | 22.75 | 22.95 | 22.95 | 2.46% | 1,087,037 |
| Mar 19, 2026 | 22.40 | 22.90 | 22.25 | 22.40 | 22.40 | -1.32% | 708,135 |
| Mar 18, 2026 | 23.25 | 23.40 | 22.45 | 22.70 | 22.70 | -2.37% | 1,032,056 |
| Mar 17, 2026 | 23.00 | 23.45 | 22.70 | 23.25 | 23.25 | 3.79% | 812,308 |
| Mar 16, 2026 | 22.60 | 22.65 | 22.00 | 22.40 | 22.40 | -0.44% | 534,709 |
| Mar 13, 2026 | 22.05 | 22.55 | 22.05 | 22.50 | 22.50 | -0.22% | 445,833 |
| Mar 12, 2026 | 23.25 | 23.25 | 22.20 | 22.55 | 22.55 | -3.01% | 964,688 |
| Mar 11, 2026 | 23.25 | 23.60 | 23.20 | 23.25 | 23.25 | 0.22% | 733,089 |
| Mar 10, 2026 | 23.20 | 23.55 | 22.70 | 23.20 | 23.20 | 2.43% | 740,963 |
| Mar 9, 2026 | 21.80 | 22.75 | 21.55 | 22.65 | 22.65 | -4.03% | 1,704,827 |
| Mar 6, 2026 | 23.50 | 24.20 | 23.45 | 23.60 | 23.60 | 0.64% | 515,538 |
| Mar 5, 2026 | 23.70 | 24.00 | 23.30 | 23.45 | 23.45 | 1.74% | 519,033 |
| Mar 4, 2026 | 23.55 | 23.90 | 23.00 | 23.05 | 23.05 | -3.56% | 1,437,600 |
| Mar 3, 2026 | 25.30 | 25.55 | 23.70 | 23.90 | 23.90 | -5.53% | 1,812,102 |
| Mar 2, 2026 | 23.50 | 25.70 | 23.05 | 25.30 | 25.30 | 2.02% | 1,275,194 |
| Feb 26, 2026 | 24.90 | 24.95 | 24.30 | 24.80 | 24.80 | 1.43% | 971,524 |
| Feb 25, 2026 | 25.65 | 25.70 | 24.45 | 24.45 | 24.45 | -3.74% | 1,486,743 |
| Feb 24, 2026 | 24.65 | 25.95 | 24.65 | 25.40 | 25.40 | 4.74% | 1,650,900 |