Shuz Tung Machinery Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	20.900	21.200	20.550	21.150	20.771	98,074
2024-05-02	20.800	21.150	20.500	20.900	20.525	101,185
2024-04-30	20.450	21.200	20.450	20.900	20.525	6,708
2024-04-29	20.650	20.750	20.600	20.750	20.378	25,102
2024-04-26	20.450	20.600	20.200	20.600	20.231	50,752
2024-04-25	20.250	20.850	20.250	20.800	20.427	8,004
2024-04-24	20.800	20.900	20.100	20.600	20.231	22,853
2024-04-23	20.350	21.100	20.350	20.800	20.427	9,263
2024-04-22	20.300	20.350	20.050	20.050	19.690	6,210
2024-04-19	20.450	21.100	20.000	20.300	19.936	94,967
2024-04-18	20.350	21.350	20.350	21.050	20.673	3,002
2024-04-17	21.050	21.100	20.200	21.100	20.722	4,405
2024-04-16	20.800	21.750	20.800	21.000	20.623	12,713
2024-04-15	21.500	21.600	20.900	21.350	20.967	12,005
2024-04-12	21.700	22.050	21.500	21.600	21.213	30,395
2024-04-11	22.050	22.750	21.900	22.100	21.704	14,604
2024-04-10	22.350	23.000	22.100	22.800	22.391	51,207
2024-04-09	22.400	22.400	21.950	22.350	21.949	2,504
2024-04-08	22.200	22.600	21.950	22.300	21.900	16,569
2024-04-03	21.950	22.950	21.950	22.050	21.655	6,105
2024-04-02	21.900	23.000	21.900	22.950	22.538	26,118
2024-04-01	23.350	23.350	21.500	22.300	21.900	14,708
2024-03-29	23.650	23.650	22.500	23.350	22.931	6,322
2024-03-28	23.150	23.150	22.300	22.300	21.900	9,002
2024-03-27	22.550	23.150	22.250	23.100	22.686	10,256
2024-03-26	21.600	21.600	21.600	21.600	21.213	0
2024-03-25	21.600	21.600	21.600	21.600	21.213	0
2024-03-22	20.950	21.900	20.900	21.600	21.213	43,451
2024-03-21	21.650	22.400	20.950	21.950	21.556	41,816
2024-03-20	21.550	21.650	21.000	21.650	21.262	24,925
2024-03-19	22.300	22.300	21.800	22.150	21.753	7,302
2024-03-18	22.500	22.500	22.500	22.500	22.097	0
2024-03-15	22.800	22.800	21.900	22.500	22.097	8,090
2024-03-14	22.400	23.150	21.900	23.100	22.686	17,136
2024-03-13	23.200	23.200	22.000	22.400	21.998	53,946
2024-03-12	23.300	23.300	23.200	23.200	22.784	5,110
2024-03-11	23.900	23.900	21.800	23.650	23.226	28,283
2024-03-08	23.900	23.950	23.400	23.500	23.079	12,298
2024-03-07	24.600	24.800	22.900	23.900	23.471	65,661
2024-03-06	25.050	25.100	24.650	24.650	24.208	15,604
2024-03-05	25.200	25.300	24.700	25.250	24.797	58,057
2024-03-04	24.150	25.950	24.050	25.000	24.552	183,403
2024-03-01	24.600	24.600	24.000	24.450	24.012	9,676
2024-02-29	23.750	24.950	23.750	24.500	24.061	17,359
2024-02-27	23.900	24.100	22.900	24.050	23.619	11,174
2024-02-26	24.500	25.000	22.950	22.950	22.538	61,829
2024-02-23	25.050	25.750	24.500	25.250	24.797	76,522
2024-02-22	24.200	25.100	24.200	25.050	24.601	10,165
2024-02-21	25.900	26.250	24.400	24.950	24.503	122,654
2024-02-20	24.150	26.200	24.050	25.700	25.239	329,815
2024-02-19	22.900	24.500	22.800	24.150	23.717	93,849
2024-02-16	21.800	22.850	21.800	22.850	22.440	17,247
2024-02-15	22.900	23.550	22.300	22.900	22.489	23,889
2024-02-05	23.050	23.100	22.400	22.900	22.489	10,106
2024-02-02	22.650	22.750	22.100	22.500	22.097	41,307
2024-02-01	22.400	22.650	22.000	22.650	22.244	8,803
2024-01-31	22.650	22.650	21.800	22.450	22.047	17,963
2024-01-30	21.900	22.750	21.900	22.650	22.244	11,112
2024-01-29	22.200	22.600	21.900	21.900	21.507	11,569
2024-01-26	22.000	22.750	22.000	22.700	22.293	6,009

← NewerPage 11 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.