Fu Chun Shin Machinery Manufacture Co., Ltd. (TPEX:6603)
Taiwan · Delayed Price · Currency is TWD 27.00
-0.10 (-0.37%)
Aug 21, 2026, 1:30 PM CST
TPEX:6603 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 27.15 | 27.20 | 26.60 | 27.00 | 27.00 | -0.37% | 853,900 |
| Aug 20, 2026 | 27.10 | 27.75 | 26.85 | 27.10 | 27.10 | - | 1,304,484 |
| Aug 19, 2026 | 27.10 | 28.05 | 27.00 | 27.10 | 27.10 | -3.04% | 1,715,088 |
| Aug 18, 2026 | 29.90 | 30.25 | 27.90 | 27.95 | 27.95 | -6.68% | 4,141,158 |
| Aug 17, 2026 | 28.30 | 30.50 | 28.25 | 29.95 | 29.95 | 6.96% | 5,146,097 |
| Aug 14, 2026 | 29.50 | 29.50 | 28.00 | 28.00 | 28.00 | -2.95% | 2,594,894 |
| Aug 13, 2026 | 28.35 | 29.30 | 28.00 | 28.85 | 28.85 | 4.15% | 4,863,103 |
| Aug 12, 2026 | 27.30 | 29.40 | 27.30 | 27.70 | 27.70 | 2.97% | 6,409,616 |
| Aug 11, 2026 | 26.85 | 27.30 | 26.10 | 26.90 | 26.90 | 0.19% | 1,809,147 |
| Aug 10, 2026 | 26.35 | 27.20 | 26.35 | 26.85 | 26.85 | 3.27% | 2,800,609 |
| Aug 7, 2026 | 25.75 | 26.00 | 25.00 | 26.00 | 26.00 | 0.97% | 1,133,234 |
| Aug 6, 2026 | 27.00 | 27.10 | 25.55 | 25.75 | 25.75 | -3.74% | 2,093,114 |
| Aug 5, 2026 | 26.25 | 27.20 | 26.20 | 26.75 | 26.75 | 3.08% | 2,713,772 |
| Aug 4, 2026 | 26.30 | 26.45 | 25.80 | 25.95 | 25.95 | -1.33% | 1,075,888 |
| Aug 3, 2026 | 26.10 | 26.50 | 25.65 | 26.30 | 26.30 | 0.57% | 1,314,845 |
| Jul 31, 2026 | 25.20 | 26.45 | 25.20 | 26.15 | 26.15 | 5.44% | 2,753,215 |
| Jul 30, 2026 | 25.55 | 26.70 | 24.60 | 24.80 | 24.80 | -5.34% | 3,155,204 |
| Jul 29, 2026 | 25.45 | 26.40 | 25.20 | 26.20 | 26.20 | 2.34% | 3,536,652 |
| 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 |