Skip to main content
Fu Chun Shin Machinery Manufacture Co., Ltd. (TPEX:6603)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
25.40
-0.55 (-2.12%)
Apr 29, 2026, 1:30 PM CST

TPEX:6603 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.6526.7025.5525.9525.95-3.17%2,701,599
Apr 27, 202627.2527.8026.3026.8026.80-1.29%3,353,960
Apr 24, 202628.9030.0526.8027.1527.15-0.91%8,984,926
Apr 23, 202627.7028.2526.4527.4027.402.43%6,663,369
Apr 22, 202626.5527.0026.0526.7526.752.10%3,231,882
Apr 21, 202625.5026.9025.0026.2026.203.97%6,169,850
Apr 20, 202626.6027.5024.8025.2025.20-0.98%7,571,917
Apr 17, 202623.8025.4523.7025.4525.459.94%6,489,939
Apr 16, 202623.0523.5522.9023.1523.150.87%817,769
Apr 15, 202623.2023.5022.5022.9522.953.85%2,075,916
Apr 14, 202621.8522.5021.6022.1022.102.08%917,706
Apr 13, 202622.1022.1021.3021.6521.65-2.26%760,778
Apr 10, 202621.5022.4021.5022.1522.154.98%1,142,962
Apr 9, 202621.5521.6521.0021.1021.10-0.71%798,157
Apr 8, 202620.9521.4020.9521.2521.252.16%656,127
Apr 7, 202621.2021.4020.6520.8020.80-1.65%676,461
Apr 2, 202621.2021.4021.0021.1521.15-0.24%495,706
Apr 1, 202621.3021.6521.1021.2021.201.44%763,380
Mar 31, 202621.5021.7520.8520.9020.90-3.24%698,345
Mar 30, 202621.1522.3521.1021.6021.600.23%1,055,438
Mar 27, 202621.5521.7021.2021.5521.55-0.92%869,248
Mar 26, 202622.1522.6521.7521.7521.75-0.23%779,819
Mar 25, 202622.4522.6021.7521.8021.80-0.91%723,834
Mar 24, 202622.6022.6521.8522.0022.00-0.45%840,480
Mar 23, 202622.0522.7021.9522.1022.10-3.70%809,263
Mar 20, 202623.2523.9522.7522.9522.952.46%1,087,037
Mar 19, 202622.4022.9022.2522.4022.40-1.32%708,135
Mar 18, 202623.2523.4022.4522.7022.70-2.37%1,032,056
Mar 17, 202623.0023.4522.7023.2523.253.79%812,308
Mar 16, 202622.6022.6522.0022.4022.40-0.44%534,709
Mar 13, 202622.0522.5522.0522.5022.50-0.22%445,833
Mar 12, 202623.2523.2522.2022.5522.55-3.01%964,688
Mar 11, 202623.2523.6023.2023.2523.250.22%733,089
Mar 10, 202623.2023.5522.7023.2023.202.43%740,963
Mar 9, 202621.8022.7521.5522.6522.65-4.03%1,704,827
Mar 6, 202623.5024.2023.4523.6023.600.64%515,538
Mar 5, 202623.7024.0023.3023.4523.451.74%519,033
Mar 4, 202623.5523.9023.0023.0523.05-3.56%1,437,600
Mar 3, 202625.3025.5523.7023.9023.90-5.53%1,812,102
Mar 2, 202623.5025.7023.0525.3025.302.02%1,275,194
Feb 26, 202624.9024.9524.3024.8024.801.43%971,524
Feb 25, 202625.6525.7024.4524.4524.45-3.74%1,486,743
Feb 24, 202624.6525.9524.6525.4025.404.74%1,650,900
Feb 23, 202624.4524.4523.4524.2524.250.62%1,408,542
Feb 11, 202624.4524.5024.0024.1024.10-1.03%1,680,228
Feb 10, 202624.7024.7524.0524.3524.35-1.42%1,807,090
Feb 9, 202626.1526.1524.7024.7024.70-3.33%1,257,258
Feb 6, 202625.7525.7524.6525.5525.550.99%1,414,213
Feb 5, 202626.2026.2525.2025.3025.30-2.69%1,289,080
Feb 4, 202625.4026.1525.2026.0026.002.56%1,283,023
Feb 3, 202625.8526.0525.1025.3525.351.00%1,345,755
Feb 2, 202626.6026.9025.0025.1025.10-5.46%3,624,131
Jan 30, 202626.1527.1526.1526.5526.550.57%2,556,274
Jan 29, 202627.5027.5026.1526.4026.40-3.47%3,503,379
Jan 28, 202629.0029.2027.2527.3527.35-5.03%5,497,297
Jan 27, 202629.7530.2028.8028.8028.80-2.87%3,119,440
Jan 26, 202630.4530.6029.3029.6529.65-2.15%3,921,781
Jan 23, 202633.5533.6030.0030.3030.30-9.01%8,398,633
Jan 22, 202634.3535.4032.9033.3033.30-0.89%9,048,272
Jan 21, 202633.2534.0032.5033.6033.60-4,792,595
Jan 20, 202632.2034.0032.0033.6033.605.00%8,271,292
Jan 19, 202631.2532.7030.6032.0032.003.39%5,221,761
Jan 16, 202631.4032.4530.7530.9530.95-1.28%5,146,546
Jan 15, 202631.4031.7530.6031.3531.350.16%4,856,621
Jan 14, 202632.5032.7531.1031.3031.30-4.43%6,343,536
Jan 13, 202635.2035.2032.1032.7532.75-4.66%12,657,375
Jan 12, 202633.8035.9532.8034.3534.352.69%26,533,065
Jan 9, 202631.9533.4529.1533.4533.459.85%19,752,563
Jan 8, 202628.0530.4527.8030.4530.459.93%12,211,501
Jan 7, 202627.7028.0527.2027.7027.70-0.18%2,530,323
Jan 6, 202627.5028.1527.1527.7527.750.91%2,735,492
Jan 5, 202627.2028.2026.2527.5027.502.61%4,528,698
Jan 2, 202626.8028.0026.7526.8026.80-0.74%2,128,169
Dec 31, 202527.0027.4526.5027.0027.000.19%1,402,126
Dec 30, 202526.7526.9526.2026.9526.950.75%1,952,163
Dec 29, 202527.3028.0026.7526.7526.75-1.65%2,368,267
Dec 26, 202527.8528.4526.5027.2027.20-1.98%3,528,854
Dec 24, 202527.9028.1027.5027.7527.751.46%1,822,450
Dec 23, 202528.0028.0526.6527.3527.35-1.62%4,613,925
Dec 22, 202528.8029.0027.2527.8027.80-2.80%4,904,340
Dec 19, 202528.7029.5028.5028.6028.600.70%4,555,345
Dec 18, 202527.2529.4527.2528.4028.404.99%6,304,988
Dec 17, 202527.4028.0026.5027.0527.05-0.92%4,818,920
Dec 16, 202526.5027.8026.3027.3027.304.40%6,372,390
Dec 15, 202524.0026.6523.8026.1526.156.73%6,281,667
Dec 12, 202524.3524.7524.1524.5024.501.03%1,960,075
Dec 11, 202523.4024.6523.3524.2524.253.63%5,263,860
Dec 10, 202523.3523.7023.0023.4023.400.21%2,618,549
Dec 9, 202522.7523.6022.1523.3523.352.41%3,298,717
Dec 8, 202522.5523.0021.9522.8022.801.11%2,193,160
Dec 5, 202522.2523.1022.1022.5522.551.12%2,159,382
Dec 4, 202522.3522.9022.2022.3022.300.22%1,935,111
Dec 3, 202523.1023.3021.9522.2522.25-1.55%4,375,326
Dec 2, 202521.8023.7521.5022.6022.604.63%12,295,170
Dec 1, 202521.8521.8521.3021.6021.600.23%1,472,487
Nov 28, 202521.2522.3021.1021.5521.552.62%4,136,038
Nov 27, 202520.2521.3020.2021.0021.003.70%2,733,854
Nov 26, 202521.3021.4020.2520.2520.25-3.34%2,378,760
Nov 25, 202520.7521.4020.4020.9520.951.70%3,316,378
Nov 24, 202520.3521.9519.9020.6020.602.49%5,904,354