Shuz Tung Machinery Industrial Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	26.000	27.100	25.800	27.100	26.614	44,156
2024-07-30	26.500	26.500	25.100	26.350	25.877	32,433
2024-07-29	26.100	28.700	26.100	27.350	26.860	177,467
2024-07-26	25.500	26.200	25.300	26.200	25.730	17,200
2024-07-23	25.700	26.450	25.350	26.000	25.534	52,731
2024-07-22	28.050	28.050	25.700	25.700	25.239	156,002
2024-07-19	27.300	28.200	26.500	27.000	26.516	167,467
2024-07-18	26.800	27.000	26.600	26.900	26.418	100,001
2024-07-17	26.800	28.100	26.800	27.200	26.712	83,613
2024-07-16	27.400	28.100	26.500	27.350	26.860	299,636
2024-07-15	28.750	28.950	26.800	27.700	27.203	270,399
2024-07-12	30.400	30.400	28.300	29.300	28.775	288,192
2024-07-11	28.150	30.200	27.800	30.100	29.560	818,939
2024-07-10	25.450	28.200	25.450	27.950	27.449	609,627
2024-07-09	25.400	25.400	24.100	25.100	24.650	132,600
2024-07-08	24.950	26.100	24.850	25.900	25.436	343,254
2024-07-05	23.600	24.850	23.500	24.850	24.404	99,350
2024-07-04	23.300	24.500	23.200	23.400	22.980	113,337
2024-07-03	23.900	23.900	22.800	23.600	23.177	6,163
2024-07-02	22.500	23.550	22.500	23.550	23.128	71,278
2024-07-01	23.150	23.300	22.250	22.700	22.293	33,806
2024-06-28	23.100	23.600	22.250	23.000	22.588	43,248
2024-06-27	23.100	23.100	22.650	23.100	22.686	7,312
2024-06-26	22.850	23.400	22.750	23.150	22.735	32,072
2024-06-25	22.050	22.050	22.050	22.050	21.655	1,010
2024-06-24	21.900	22.100	21.000	22.050	21.655	16,151
2024-06-21	22.600	22.600	22.350	22.550	22.146	7,300
2024-06-20	22.850	22.950	21.800	22.600	22.195	31,697
2024-06-19	22.000	23.000	21.900	22.850	22.440	5,512
2024-06-18	23.300	23.300	22.850	23.000	22.588	29,052
2024-06-17	22.600	23.700	22.600	23.250	22.833	44,735
2024-06-14	21.900	22.900	21.900	22.900	22.489	63,064
2024-06-13	21.600	23.000	21.600	21.900	21.507	86,217
2024-06-12	21.600	22.600	21.200	22.600	22.195	40,461
2024-06-11	21.750	21.800	21.300	21.800	21.409	6,602
2024-06-07	20.900	21.950	20.900	21.750	21.360	4,003
2024-06-06	20.900	21.950	20.900	21.950	21.556	34,374
2024-06-05	21.400	21.950	20.900	21.800	21.409	74,256
2024-06-04	22.500	22.500	21.400	22.100	21.704	37,288
2024-06-03	21.900	22.550	21.650	22.200	21.802	48,412
2024-05-31	22.600	22.950	21.800	22.550	22.146	9,089
2024-05-30	21.950	22.650	21.900	22.600	22.195	18
2024-05-29	23.100	23.100	22.200	22.350	21.949	76,804
2024-05-28	23.300	23.300	22.950	23.100	22.686	16,027
2024-05-27	22.250	23.300	22.200	23.300	22.882	24,536
2024-05-24	21.600	22.250	21.250	22.250	21.851	13,037
2024-05-23	21.300	21.600	21.100	21.600	21.213	12,063
2024-05-22	21.450	21.600	21.100	21.600	21.213	13,220
2024-05-21	20.950	20.950	20.250	20.800	20.427	4,686
2024-05-20	21.000	21.000	21.000	21.000	20.623	0
2024-05-17	20.100	21.050	20.100	21.000	20.623	21,023
2024-05-16	19.500	20.200	19.500	20.000	19.641	53,903
2024-05-15	20.250	20.450	19.850	20.200	19.838	33,505
2024-05-14	20.400	20.900	20.300	20.900	20.525	8,001
2024-05-13	21.050	21.050	19.900	20.400	20.034	41,900
2024-05-10	21.350	21.350	20.500	21.050	20.673	39,002
2024-05-09	21.400	21.400	20.500	21.350	20.967	7,011
2024-05-08	21.000	21.150	20.450	21.050	20.673	70,401
2024-05-07	21.550	21.650	20.950	21.300	20.918	25,203
2024-05-06	21.100	21.750	21.100	21.550	21.164	25,002

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.5000 TWD
2025-08-27	0.5000 TWD
2023-08-30	1.5000 TWD
2022-07-21	1.0000 TWD
2021-08-05	1.0000 TWD
2019-08-26	0.0548 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.