Fu Chun Shin Machinery Manufacture Co., Ltd. (TPEX:6603)
Taiwan
· Delayed Price · Currency is TWD 22.55
+0.25 (1.12%)
Dec 5, 2025, 1:30 PM CST
TPEX:6603 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 18.40 | 18.55 | 18.10 | 18.15 | 18.15 | -0.27% | 463,023 |
| Oct 17, 2025 | 18.55 | 18.80 | 18.15 | 18.20 | 18.20 | -0.82% | 721,816 |
| Oct 16, 2025 | 18.40 | 18.75 | 18.15 | 18.35 | 18.35 | 1.38% | 1,187,240 |
| Oct 15, 2025 | 18.60 | 18.70 | 17.80 | 18.10 | 18.10 | -2.16% | 1,903,479 |
| Oct 14, 2025 | 19.65 | 19.70 | 18.30 | 18.50 | 18.50 | -3.90% | 4,560,422 |
| Oct 13, 2025 | 18.35 | 20.00 | 18.25 | 19.25 | 19.25 | 4.05% | 8,298,650 |
| Oct 9, 2025 | 17.85 | 18.50 | 17.85 | 18.50 | 18.50 | 9.79% | 3,135,628 |
| Oct 8, 2025 | 16.80 | 16.90 | 16.80 | 16.85 | 16.85 | -0.30% | 177,555 |
| Oct 7, 2025 | 17.25 | 17.25 | 16.90 | 16.90 | 16.90 | -1.46% | 483,193 |
| Oct 3, 2025 | 17.00 | 17.25 | 16.85 | 17.15 | 17.15 | 2.08% | 617,146 |
| Oct 2, 2025 | 16.60 | 16.85 | 16.45 | 16.80 | 16.80 | 1.20% | 256,186 |
| Oct 1, 2025 | 16.80 | 16.85 | 16.40 | 16.60 | 16.60 | - | 308,791 |
| Sep 30, 2025 | 16.55 | 16.65 | 16.45 | 16.60 | 16.60 | 0.30% | 178,587 |
| Sep 26, 2025 | 16.75 | 16.75 | 16.40 | 16.55 | 16.55 | -0.90% | 255,603 |
| Sep 25, 2025 | 16.75 | 16.85 | 16.60 | 16.70 | 16.70 | 0.60% | 363,823 |
| Sep 24, 2025 | 16.65 | 16.80 | 16.35 | 16.60 | 16.60 | 0.30% | 610,885 |
| Sep 23, 2025 | 17.00 | 17.00 | 16.50 | 16.55 | 16.55 | -0.90% | 525,430 |
| Sep 22, 2025 | 17.10 | 17.10 | 16.70 | 16.70 | 16.70 | -1.18% | 420,239 |
| Sep 19, 2025 | 17.20 | 17.20 | 16.80 | 16.90 | 16.90 | -0.29% | 472,910 |
| Sep 18, 2025 | 17.10 | 17.20 | 16.85 | 16.95 | 16.95 | - | 603,320 |
| Sep 17, 2025 | 17.20 | 17.20 | 16.90 | 16.95 | 16.95 | -2.59% | 873,183 |
| Sep 16, 2025 | 17.70 | 17.70 | 17.25 | 17.40 | 17.40 | -0.29% | 476,358 |
| Sep 15, 2025 | 17.40 | 17.80 | 17.40 | 17.45 | 17.45 | -1.41% | 453,051 |
| Sep 12, 2025 | 17.80 | 17.90 | 17.55 | 17.70 | 17.40 | 0.28% | 460,385 |
| Sep 11, 2025 | 18.30 | 18.30 | 17.50 | 17.65 | 17.35 | -1.94% | 816,676 |
| Sep 10, 2025 | 18.10 | 18.15 | 17.85 | 18.00 | 17.70 | 0.56% | 1,057,207 |
| Sep 9, 2025 | 18.00 | 18.30 | 17.65 | 17.90 | 17.60 | 4.07% | 3,159,219 |
| Sep 8, 2025 | 16.80 | 17.30 | 16.80 | 17.20 | 16.91 | 2.38% | 747,169 |
| Sep 5, 2025 | 16.75 | 16.90 | 16.70 | 16.80 | 16.52 | 0.60% | 438,485 |
| Sep 4, 2025 | 16.90 | 16.90 | 16.65 | 16.70 | 16.42 | -0.60% | 361,545 |
| Sep 3, 2025 | 16.70 | 16.85 | 16.50 | 16.80 | 16.52 | 2.44% | 427,875 |
| Sep 2, 2025 | 16.45 | 16.70 | 16.30 | 16.40 | 16.13 | 0.31% | 274,804 |
| Sep 1, 2025 | 16.55 | 16.65 | 16.20 | 16.35 | 16.08 | -1.21% | 347,510 |
| Aug 29, 2025 | 16.65 | 16.70 | 16.40 | 16.55 | 16.27 | - | 448,595 |
| Aug 28, 2025 | 16.60 | 16.65 | 16.45 | 16.55 | 16.27 | 0.61% | 312,556 |
| Aug 27, 2025 | 16.50 | 16.50 | 16.25 | 16.45 | 16.17 | 0.92% | 612,985 |
| Aug 26, 2025 | 16.50 | 16.50 | 16.15 | 16.30 | 16.03 | -1.21% | 351,798 |
| Aug 25, 2025 | 16.40 | 16.75 | 16.40 | 16.50 | 16.22 | 1.85% | 743,642 |
| Aug 22, 2025 | 16.25 | 16.35 | 16.10 | 16.20 | 15.93 | -0.31% | 445,523 |
| Aug 21, 2025 | 16.30 | 16.55 | 16.25 | 16.25 | 15.98 | 0.31% | 457,259 |
| Aug 20, 2025 | 16.65 | 16.70 | 16.20 | 16.20 | 15.93 | -2.11% | 655,065 |
| Aug 19, 2025 | 16.00 | 17.10 | 15.75 | 16.55 | 16.27 | 4.42% | 1,290,951 |
| Aug 18, 2025 | 15.65 | 16.00 | 15.65 | 15.85 | 15.58 | 2.26% | 293,595 |
| Aug 15, 2025 | 15.50 | 15.65 | 15.40 | 15.50 | 15.24 | 0.32% | 288,483 |
| Aug 14, 2025 | 15.45 | 15.55 | 15.30 | 15.45 | 15.19 | 0.32% | 368,916 |
| Aug 13, 2025 | 15.85 | 15.85 | 15.20 | 15.40 | 15.14 | -1.60% | 702,797 |
| Aug 12, 2025 | 15.70 | 15.85 | 15.60 | 15.65 | 15.39 | -0.32% | 492,879 |
| Aug 11, 2025 | 15.90 | 16.00 | 15.55 | 15.70 | 15.44 | -2.79% | 765,662 |
| Aug 8, 2025 | 16.15 | 16.35 | 16.10 | 16.15 | 15.88 | - | 315,660 |
| Aug 7, 2025 | 16.25 | 16.30 | 16.10 | 16.15 | 15.88 | -0.92% | 201,949 |
| Aug 6, 2025 | 16.25 | 16.35 | 16.15 | 16.30 | 16.03 | 0.93% | 348,521 |
| Aug 5, 2025 | 16.20 | 16.30 | 16.05 | 16.15 | 15.88 | 0.62% | 409,371 |
| Aug 4, 2025 | 15.60 | 16.10 | 15.60 | 16.05 | 15.78 | 1.58% | 260,698 |
| Aug 1, 2025 | 15.50 | 15.80 | 15.25 | 15.80 | 15.54 | 1.61% | 191,587 |
| Jul 31, 2025 | 15.80 | 15.80 | 15.55 | 15.55 | 15.29 | -0.64% | 269,358 |
| Jul 30, 2025 | 15.60 | 15.80 | 15.55 | 15.65 | 15.39 | 0.32% | 167,317 |
| Jul 29, 2025 | 15.80 | 15.85 | 15.60 | 15.60 | 15.34 | -1.89% | 236,868 |
| Jul 28, 2025 | 16.15 | 16.15 | 15.75 | 15.90 | 15.63 | - | 318,155 |
| Jul 25, 2025 | 16.05 | 16.05 | 15.90 | 15.90 | 15.63 | - | 231,286 |
| Jul 24, 2025 | 15.75 | 16.00 | 15.60 | 15.90 | 15.63 | 0.32% | 290,316 |
| Jul 23, 2025 | 15.85 | 15.95 | 15.65 | 15.85 | 15.58 | 1.60% | 166,585 |
| Jul 22, 2025 | 16.00 | 16.00 | 15.50 | 15.60 | 15.34 | -1.58% | 382,063 |
| Jul 21, 2025 | 15.70 | 15.90 | 15.70 | 15.85 | 15.58 | - | 215,421 |
| Jul 18, 2025 | 15.90 | 16.00 | 15.85 | 15.85 | 15.58 | - | 250,759 |
| Jul 17, 2025 | 15.90 | 16.00 | 15.80 | 15.85 | 15.58 | 1.28% | 226,428 |
| Jul 16, 2025 | 15.75 | 15.75 | 15.55 | 15.65 | 15.39 | -0.95% | 456,986 |
| Jul 15, 2025 | 15.90 | 16.00 | 15.70 | 15.80 | 15.54 | 0.32% | 186,747 |