Fu Chun Shin Machinery (6603)

6603
🏛️ Taiwán →
17.15
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 18.53 18.77 18.24 18.43 0.0M
2021-12-29 18.87 18.87 18.38 18.38 0.0M
2021-12-28 18.19 18.77 18.04 18.73 0.0M
2021-12-27 17.79 17.99 17.70 17.89 0.0M
2021-12-24 18.09 18.09 17.70 17.70 0.0M
2021-12-23 17.75 18.04 17.60 17.94 0.0M
2021-12-22 17.55 17.75 17.55 17.65 0.0M
2021-12-21 17.70 17.75 17.35 17.50 0.0M
2021-12-20 17.65 17.84 17.55 17.70 0.0M
2021-12-17 17.89 18.04 17.60 17.65 0.0M
2021-12-16 17.75 18.04 17.70 17.89 0.0M
2021-12-15 17.65 17.84 17.60 17.70 0.0M
2021-12-14 18.04 18.09 17.55 17.60 0.0M
2021-12-13 18.24 18.43 17.89 17.94 0.0M
2021-12-10 17.99 18.19 17.75 18.09 0.0M
2021-12-09 18.43 18.53 17.65 17.99 0.0M
2021-12-08 19.36 19.36 18.63 18.68 0.0M
2021-12-07 19.22 19.41 18.63 18.92 0.0M
2021-12-06 19.56 20.78 19.02 19.02 0.0M
2021-12-03 19.12 19.80 19.12 19.26 0.0M
2021-12-02 19.71 19.95 18.97 19.07 0.0M
2021-12-01 19.12 20.05 19.02 19.71 0.0M
2021-11-30 18.92 20.00 18.92 19.31 0.0M
2021-11-29 19.12 19.51 18.04 18.63 0.0M
2021-11-26 19.02 20.29 18.97 19.90 0.0M
2021-11-25 19.12 19.80 18.92 19.07 0.0M
2021-11-24 18.24 19.71 18.24 19.12 0.0M
2021-11-23 17.94 19.61 17.25 18.63 0.0M
2021-11-22 16.67 17.94 16.47 17.94 0.0M
2021-11-19 16.86 16.96 15.88 16.32 0.0M
2021-11-18 16.72 16.86 16.52 16.72 0.0M
2021-11-17 16.67 16.86 16.32 16.72 0.0M
2021-11-16 16.81 16.96 16.47 16.47 0.0M
2021-11-15 17.06 17.06 16.67 16.67 0.0M
2021-11-12 16.72 17.06 16.57 16.96 0.0M
2021-11-11 16.67 16.86 16.47 16.52 0.0M
2021-11-10 16.62 17.01 16.42 16.42 0.0M
2021-11-09 16.96 16.96 16.37 16.52 0.0M
2021-11-08 16.86 17.25 16.76 16.86 0.0M
2021-11-05 17.11 17.11 16.76 16.76 0.0M
2021-11-04 17.01 17.25 16.86 16.91 0.0M
2021-11-03 16.67 17.60 16.37 16.96 0.0M
2021-11-02 16.91 17.06 16.23 16.47 0.0M
2021-11-01 16.47 17.21 16.47 16.91 0.0M
2021-10-29 17.84 17.89 16.72 16.96 0.0M
2021-10-28 17.40 18.97 17.30 17.45 0.0M
2021-10-27 17.11 17.65 17.11 17.25 0.0M
2021-10-26 17.40 17.79 16.96 17.30 0.0M
2021-10-25 16.62 17.50 16.52 17.40 0.0M
2021-10-22 15.59 15.98 15.44 15.93 0.0M
2021-10-21 15.00 15.64 15.00 15.59 0.0M
2021-10-20 15.10 15.29 14.85 15.00 0.0M
2021-10-19 15.05 15.25 14.90 15.10 0.0M
2021-10-18 14.61 15.00 14.36 15.00 0.0M
2021-10-15 14.26 14.51 14.26 14.41 0.0M
2021-10-14 14.61 14.61 14.02 14.26 0.0M
2021-10-13 14.95 15.00 14.26 14.26 0.0M
2021-10-12 15.69 15.83 14.90 15.25 0.0M
2021-10-08 16.10 16.63 15.90 16.39 0.0M
2021-10-07 15.80 16.00 15.66 16.00 0.0M
2021-10-06 15.90 16.10 15.56 15.56 0.0M
2021-10-05 14.83 15.95 14.78 15.80 0.0M
2021-10-04 15.75 15.80 14.93 15.02 0.0M
2021-10-01 16.58 16.58 15.56 15.75 0.0M
2021-09-30 16.53 16.68 16.44 16.63 0.0M
2021-09-29 16.34 16.73 16.19 16.39 0.0M
2021-09-28 16.58 16.83 16.34 16.49 0.0M
2021-09-27 16.49 16.78 16.00 16.63 0.0M
2021-09-24 17.41 17.41 16.29 16.29 0.0M
2021-09-23 17.27 17.75 17.07 17.27 0.0M
2021-09-22 16.78 17.22 16.29 17.22 0.0M
2021-09-17 17.07 17.32 16.88 17.17 0.0M
2021-09-16 16.83 17.02 16.58 16.97 0.0M
2021-09-15 16.53 16.78 16.29 16.68 0.0M
2021-09-14 16.00 16.68 15.85 16.39 0.0M
2021-09-13 15.90 16.24 15.71 15.75 0.0M
2021-09-10 15.66 15.66 15.17 15.51 0.0M
2021-09-09 14.63 15.75 14.44 15.66 0.0M
2021-09-08 14.97 14.97 14.44 14.44 0.0M
2021-09-07 14.24 14.54 14.00 14.54 0.0M
2021-09-06 14.44 14.68 14.14 14.14 0.0M
2021-09-03 14.93 14.97 14.63 14.68 0.0M
2021-09-02 14.63 15.02 14.49 14.78 0.0M
2021-09-01 14.00 14.78 14.00 14.63 0.0M
2021-08-31 13.95 14.10 13.85 13.90 0.0M
2021-08-30 13.85 13.95 13.75 13.95 0.0M
2021-08-27 13.85 14.00 13.71 13.85 0.0M
2021-08-26 13.85 14.34 13.71 13.85 0.0M
2021-08-25 13.66 13.90 13.56 13.80 0.0M
2021-08-24 13.80 13.90 13.51 13.61 0.0M
2021-08-23 13.56 13.85 13.41 13.75 0.0M
2021-08-20 13.41 13.56 13.07 13.36 0.0M
2021-08-19 13.85 13.85 13.17 13.27 0.0M
2021-08-18 12.88 13.85 12.78 13.75 0.0M
2021-08-17 13.66 13.66 13.07 13.07 0.0M
2021-08-16 13.56 13.85 12.97 13.46 0.0M
2021-08-13 14.14 14.14 13.56 13.56 0.0M
2021-08-12 13.80 14.24 13.41 14.10 0.0M
2021-08-11 13.90 14.24 13.36 13.51 0.0M
2021-08-10 14.73 14.93 13.80 13.95 0.0M
2021-08-09 15.51 15.75 15.17 15.17 0.0M
2021-08-06 15.17 15.46 14.93 15.17 0.0M
2021-08-05 15.32 15.61 15.07 15.07 0.0M
2021-08-04 15.02 15.61 14.88 15.32 0.0M
2021-08-03 15.32 15.32 14.88 14.88 0.0M
2021-08-02 15.32 15.41 15.02 15.17 0.0M
2021-07-30 15.61 15.61 14.97 15.27 0.0M
2021-07-29 14.73 15.85 14.73 15.27 0.0M
2021-07-28 16.93 17.07 15.61 16.05 0.0M
2021-07-27 16.39 17.56 16.24 17.27 0.0M
2021-07-26 16.93 17.02 16.10 16.29 0.0M
2021-07-23 16.00 16.58 15.90 16.58 0.0M
2021-07-22 16.49 16.73 15.80 15.80 0.0M
2021-07-21 16.73 16.97 15.90 16.29 0.0M
2021-07-20 17.17 17.17 16.29 16.58 0.0M
2021-07-19 17.32 17.71 16.88 17.32 0.0M
2021-07-16 16.34 16.88 16.10 16.63 0.0M
2021-07-15 15.66 16.49 15.41 16.24 0.0M
2021-07-14 15.80 16.05 14.88 15.32 0.0M
2021-07-13 16.93 17.17 15.41 15.75 0.0M
2021-07-12 16.05 16.88 15.66 16.63 0.0M
2021-07-09 15.51 15.71 15.22 15.41 0.0M
2021-07-08 15.46 15.71 15.12 15.36 0.0M
2021-07-07 14.78 15.71 14.73 15.22 0.0M
2021-07-06 14.58 14.78 14.39 14.63 0.0M
2021-07-05 14.83 14.93 14.39 14.54 0.0M
2021-07-02 14.19 14.58 14.00 14.54 0.0M
2021-07-01 14.58 14.58 13.80 14.19 0.0M
2021-06-30 13.90 14.54 13.90 14.24 0.0M
2021-06-29 13.61 13.80 13.51 13.66 0.0M
2021-06-28 13.61 14.05 13.56 13.61 0.0M
2021-06-25 13.95 14.24 13.41 13.51 0.0M
2021-06-24 13.27 13.95 13.12 13.80 0.0M
2021-06-23 12.73 13.07 12.73 13.07 0.0M
2021-06-22 12.88 12.88 12.63 12.63 0.0M
2021-06-21 12.39 12.83 12.29 12.73 0.0M
2021-06-18 12.78 12.78 12.44 12.63 0.0M
2021-06-17 12.29 12.68 12.29 12.63 0.0M
2021-06-16 12.24 12.44 12.10 12.29 0.0M
2021-06-15 12.24 12.29 12.05 12.19 0.0M
2021-06-11 12.19 12.24 12.05 12.19 0.0M
2021-06-10 12.05 12.34 11.95 12.05 0.0M
2021-06-09 12.19 12.19 11.90 11.90 0.0M
2021-06-08 11.95 12.05 11.80 12.05 0.0M
2021-06-07 12.19 12.19 11.56 11.90 0.0M
2021-06-04 12.29 12.29 12.10 12.15 0.0M
2021-06-03 12.24 12.34 12.10 12.24 0.0M
2021-06-02 12.63 12.63 12.00 12.24 0.0M
2021-06-01 11.95 12.10 11.85 12.10 0.0M
2021-05-31 11.95 12.00 11.71 11.80 0.0M
2021-05-28 11.80 12.00 11.71 11.95 0.0M
2021-05-27 12.00 12.00 11.66 11.75 0.0M
2021-05-26 11.90 11.95 11.75 11.90 0.0M
2021-05-25 11.66 12.00 11.61 11.80 0.0M
2021-05-24 11.61 11.71 11.27 11.61 0.0M
2021-05-21 11.56 11.75 11.36 11.56 0.0M
2021-05-20 11.66 11.85 11.41 11.41 0.0M
2021-05-19 11.56 11.95 11.36 11.56 0.0M
2021-05-18 10.88 11.51 10.83 11.51 0.0M
2021-05-17 10.97 11.46 10.68 10.68 0.0M
2021-05-14 12.39 12.83 11.75 11.85 0.0M
2021-05-13 11.75 12.78 11.75 12.34 0.0M
2021-05-12 13.75 13.90 12.58 12.93 0.0M
2021-05-11 14.44 14.88 13.46 13.95 0.0M
2021-05-10 14.63 14.97 14.24 14.44 0.0M
2021-05-07 14.44 14.44 13.75 14.14 0.0M
2021-05-06 14.14 14.63 13.95 14.24 0.0M
2021-05-05 12.73 14.05 12.39 14.05 0.0M
2021-05-04 13.80 14.05 12.44 12.78 0.0M
2021-05-03 14.49 14.54 13.61 13.80 0.0M
2021-04-29 15.12 15.12 14.49 14.49 0.0M
2021-04-28 15.71 16.14 15.07 15.12 0.0M
2021-04-27 14.24 15.66 14.24 15.66 0.0M
2021-04-26 14.34 14.34 14.05 14.24 0.0M
2021-04-23 14.39 14.73 14.05 14.10 0.0M
2021-04-22 14.97 15.12 14.19 14.44 0.0M
2021-04-21 14.73 15.12 14.63 14.97 0.0M
2021-04-20 15.02 15.07 14.68 14.78 0.0M
2021-04-19 15.32 15.51 14.88 14.97 0.0M
2021-04-16 15.07 15.07 14.83 15.02 0.0M
2021-04-15 14.14 14.93 14.14 14.83 0.0M
2021-04-14 14.39 14.49 13.61 14.05 0.0M
2021-04-13 14.88 15.17 14.39 14.39 0.0M
2021-04-12 14.83 15.22 14.54 14.93 0.0M
2021-04-09 14.63 14.93 14.29 14.73 0.0M
2021-04-08 14.05 14.19 13.95 14.19 0.0M
2021-04-07 13.90 14.00 13.71 14.00 0.0M
2021-04-06 13.95 14.44 13.85 13.90 0.0M
2021-04-01 13.80 14.10 13.75 13.85 0.0M
2021-03-31 13.66 13.75 13.61 13.66 0.0M
2021-03-30 13.51 13.85 13.41 13.56 0.0M
2021-03-29 13.61 13.71 13.51 13.51 0.0M
2021-03-26 13.56 13.85 13.46 13.66 0.0M
2021-03-25 13.66 13.71 13.46 13.51 0.0M
2021-03-24 13.41 13.56 13.27 13.56 0.0M
2021-03-23 13.61 13.95 13.32 13.46 0.0M
2021-03-22 13.07 13.41 12.97 13.41 0.0M
2021-03-19 12.93 13.07 12.83 12.97 0.0M
2021-03-18 13.17 13.22 12.97 13.12 0.0M
2021-03-17 13.36 13.41 13.07 13.17 0.0M
2021-03-16 13.27 13.41 13.22 13.32 0.0M
2021-03-15 13.07 13.27 12.97 13.27 0.0M
2021-03-12 13.07 13.12 12.88 12.93 0.0M
2021-03-11 13.12 13.22 12.88 12.93 0.0M
2021-03-10 13.41 13.41 13.02 13.02 0.0M
2021-03-09 13.51 13.56 13.12 13.27 0.0M
2021-03-08 13.12 13.51 12.97 13.41 0.0M
2021-03-05 12.93 13.12 12.83 13.07 0.0M
2021-03-04 12.97 13.17 12.88 12.93 0.0M
2021-03-03 12.78 13.02 12.68 12.97 0.0M
2021-03-02 12.78 12.97 12.68 12.68 0.0M
2021-02-26 12.73 12.78 12.24 12.58 0.0M
2021-02-25 12.83 12.93 12.68 12.83 0.0M
2021-02-24 13.07 13.07 12.63 12.68 0.0M
2021-02-23 12.54 12.97 12.54 12.97 0.0M
2021-02-22 12.34 12.63 12.34 12.58 0.0M
2021-02-19 12.49 12.49 12.24 12.29 0.0M
2021-02-18 12.54 12.54 12.24 12.49 0.0M
2021-02-17 12.44 12.44 12.15 12.34 0.0M
2021-02-05 12.19 12.19 11.80 11.85 0.0M
2021-02-04 11.75 12.10 11.66 12.00 0.0M
2021-02-03 11.90 11.90 11.71 11.75 0.0M
2021-02-02 12.10 12.10 11.71 11.85 0.0M
2021-02-01 12.29 12.29 11.51 11.75 0.0M
2021-01-29 12.88 13.07 12.29 12.34 0.0M
2021-01-28 12.88 13.12 12.68 12.78 0.0M
2021-01-27 13.51 13.75 13.12 13.12 0.0M
2021-01-26 13.51 14.00 12.93 13.36 0.0M
2021-01-25 13.85 14.05 13.46 13.51 0.0M
2021-01-22 13.85 14.63 13.85 14.39 0.0M
2021-01-21 13.51 14.54 13.27 14.39 0.0M
2021-01-20 13.27 13.41 12.63 13.22 0.0M
2021-01-19 13.51 13.75 13.22 13.27 0.0M
2021-01-18 13.80 13.80 13.17 13.36 0.0M
2021-01-15 13.51 13.90 13.07 13.46 0.0M
2021-01-14 13.41 13.71 13.17 13.46 0.0M
2021-01-13 12.73 13.66 12.68 13.61 0.0M
2021-01-12 12.44 12.68 12.34 12.63 0.0M
2021-01-11 12.34 12.54 12.29 12.44 0.0M
2021-01-08 12.58 12.88 12.34 12.34 0.0M
2021-01-07 12.29 12.39 12.10 12.29 0.0M
2021-01-06 12.54 12.68 12.00 12.29 0.0M
2021-01-05 12.83 12.83 12.49 12.58 0.0M
2021-01-04 12.68 13.17 12.63 12.83 0.0M