Fu Chun Shin Machinery Manufacture Co., Ltd. (TPEX:6603)
Taiwan
· Delayed Price · Currency is TWD 23.60
+0.15 (0.64%)
At close: Mar 6, 2026
TPEX:6603 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 24.45 | 24.45 | 23.45 | 24.25 | 24.25 | 0.62% | 1,408,542 |
| Feb 11, 2026 | 24.45 | 24.50 | 24.00 | 24.10 | 24.10 | -1.03% | 1,680,228 |
| Feb 10, 2026 | 24.70 | 24.75 | 24.05 | 24.35 | 24.35 | -1.42% | 1,807,090 |
| Feb 9, 2026 | 26.15 | 26.15 | 24.70 | 24.70 | 24.70 | -3.33% | 1,257,258 |
| Feb 6, 2026 | 25.75 | 25.75 | 24.65 | 25.55 | 25.55 | 0.99% | 1,414,213 |
| Feb 5, 2026 | 26.20 | 26.25 | 25.20 | 25.30 | 25.30 | -2.69% | 1,289,080 |
| Feb 4, 2026 | 25.40 | 26.15 | 25.20 | 26.00 | 26.00 | 2.56% | 1,283,023 |
| Feb 3, 2026 | 25.85 | 26.05 | 25.10 | 25.35 | 25.35 | 1.00% | 1,345,755 |
| Feb 2, 2026 | 26.60 | 26.90 | 25.00 | 25.10 | 25.10 | -5.46% | 3,624,131 |
| Jan 30, 2026 | 26.15 | 27.15 | 26.15 | 26.55 | 26.55 | 0.57% | 2,556,274 |
| Jan 29, 2026 | 27.50 | 27.50 | 26.15 | 26.40 | 26.40 | -3.47% | 3,503,379 |
| Jan 28, 2026 | 29.00 | 29.20 | 27.25 | 27.35 | 27.35 | -5.03% | 5,497,297 |
| Jan 27, 2026 | 29.75 | 30.20 | 28.80 | 28.80 | 28.80 | -2.87% | 3,119,440 |
| Jan 26, 2026 | 30.45 | 30.60 | 29.30 | 29.65 | 29.65 | -2.15% | 3,921,781 |
| Jan 23, 2026 | 33.55 | 33.60 | 30.00 | 30.30 | 30.30 | -9.01% | 8,398,633 |
| Jan 22, 2026 | 34.35 | 35.40 | 32.90 | 33.30 | 33.30 | -0.89% | 9,048,272 |
| Jan 21, 2026 | 33.25 | 34.00 | 32.50 | 33.60 | 33.60 | - | 4,792,595 |
| Jan 20, 2026 | 32.20 | 34.00 | 32.00 | 33.60 | 33.60 | 5.00% | 8,271,292 |
| Jan 19, 2026 | 31.25 | 32.70 | 30.60 | 32.00 | 32.00 | 3.39% | 5,221,761 |
| Jan 16, 2026 | 31.40 | 32.45 | 30.75 | 30.95 | 30.95 | -1.28% | 5,146,546 |
| Jan 15, 2026 | 31.40 | 31.75 | 30.60 | 31.35 | 31.35 | 0.16% | 4,856,621 |
| Jan 14, 2026 | 32.50 | 32.75 | 31.10 | 31.30 | 31.30 | -4.43% | 6,343,536 |
| Jan 13, 2026 | 35.20 | 35.20 | 32.10 | 32.75 | 32.75 | -4.66% | 12,657,375 |
| Jan 12, 2026 | 33.80 | 35.95 | 32.80 | 34.35 | 34.35 | 2.69% | 26,533,065 |
| Jan 9, 2026 | 31.95 | 33.45 | 29.15 | 33.45 | 33.45 | 9.85% | 19,752,563 |
| Jan 8, 2026 | 28.05 | 30.45 | 27.80 | 30.45 | 30.45 | 9.93% | 12,211,501 |
| Jan 7, 2026 | 27.70 | 28.05 | 27.20 | 27.70 | 27.70 | -0.18% | 2,530,323 |
| Jan 6, 2026 | 27.50 | 28.15 | 27.15 | 27.75 | 27.75 | 0.91% | 2,735,492 |
| Jan 5, 2026 | 27.20 | 28.20 | 26.25 | 27.50 | 27.50 | 2.61% | 4,528,698 |
| Jan 2, 2026 | 26.80 | 28.00 | 26.75 | 26.80 | 26.80 | -0.74% | 2,128,169 |
| 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 |
| 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 |