Shuz Tung Machinery Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	22.000	22.750	22.000	22.700	22.293	6,009
2024-01-25	22.200	22.700	22.150	22.500	22.097	1,358
2024-01-24	22.200	22.700	22.100	22.700	22.293	7,805
2024-01-23	22.350	22.800	22.250	22.800	22.391	15,610
2024-01-22	22.200	23.300	22.200	22.850	22.440	7,359
2024-01-19	22.500	22.600	21.900	22.550	22.146	8,967
2024-01-18	22.550	22.550	21.900	22.500	22.097	182
2024-01-17	22.800	22.800	21.950	22.550	22.146	9,265
2024-01-16	22.100	23.050	21.800	22.950	22.538	11,303
2024-01-15	23.300	23.300	21.900	22.950	22.538	59,933
2024-01-12	22.700	23.750	22.650	23.750	23.324	61,308
2024-01-11	22.500	23.000	22.000	22.800	22.391	29,660
2024-01-10	22.950	23.200	22.450	22.750	22.342	39,983
2024-01-09	23.200	23.200	22.350	23.050	22.637	7,226
2024-01-08	22.250	23.200	22.250	23.100	22.686	34,027
2024-01-05	22.400	22.850	21.950	22.650	22.244	7,129
2024-01-04	22.200	22.950	22.200	22.750	22.342	14,281
2024-01-03	22.700	22.850	22.700	22.850	22.440	31
2024-01-02	22.150	23.050	22.100	22.950	22.538	6,562
2023-12-29	22.550	23.050	22.300	23.050	22.637	26,352
2023-12-28	23.000	23.150	22.400	22.900	22.489	15,204
2023-12-27	21.600	23.050	21.600	23.000	22.588	41,480
2023-12-26	21.700	22.500	21.600	22.000	21.605	28,959
2023-12-25	21.550	22.650	21.550	22.400	21.998	28,975
2023-12-22	21.550	22.550	21.550	22.300	21.900	29,291
2023-12-21	21.500	23.000	21.500	21.550	21.164	103,745
2023-12-20	22.300	23.100	21.250	21.850	21.458	60,144
2023-12-19	22.200	23.250	22.200	22.350	21.949	22,070
2023-12-18	22.900	23.650	22.850	22.850	22.440	30,702
2023-12-15	21.900	23.600	21.900	23.600	23.177	35,634
2023-12-14	22.000	23.000	21.900	23.000	22.588	12,051
2023-12-13	22.500	23.050	21.800	22.000	21.605	57,921
2023-12-12	21.450	23.550	21.450	22.850	22.440	91,830
2023-12-11	21.100	22.500	20.450	22.150	21.753	53,256
2023-12-08	20.450	22.250	20.450	21.400	21.016	55,821
2023-12-07	20.600	21.100	20.300	20.450	20.083	35,389
2023-12-06	20.200	21.700	20.200	21.050	20.673	82,014
2023-12-05	21.600	21.950	20.100	20.250	19.887	142,934
2023-12-04	22.750	22.900	21.700	21.850	21.458	64,745
2023-12-01	22.000	22.450	21.800	22.450	22.047	39,552
2023-11-30	22.600	22.900	21.900	22.100	21.704	114,007
2023-11-29	23.050	23.050	22.200	22.850	22.440	72,833
2023-11-28	23.000	23.050	23.000	23.050	22.637	12,161
2023-11-27	23.700	23.700	22.950	23.650	23.226	2,003
2023-11-24	23.000	23.950	23.000	23.500	23.079	12,614
2023-11-23	23.350	24.000	23.150	24.000	23.570	5,916
2023-11-22	22.100	23.200	22.100	23.050	22.637	30,304
2023-11-21	22.700	23.300	22.500	23.050	22.637	17,375
2023-11-20	21.650	22.600	21.650	22.500	22.097	68,425
2023-11-17	22.200	23.000	22.100	22.100	21.704	15,109
2023-11-16	21.000	22.950	20.650	22.850	22.440	68,852
2023-11-15	21.350	21.450	20.700	21.350	20.967	22,500
2023-11-14	20.850	21.800	20.800	21.300	20.918	11,891
2023-11-13	20.500	21.500	20.450	21.400	21.016	31,710
2023-11-10	20.700	21.000	20.300	20.900	20.525	18,274
2023-11-09	20.700	21.000	20.150	20.550	20.181	86,194
2023-11-08	20.600	21.100	20.300	20.300	19.936	97,768
2023-11-07	22.000	22.400	20.500	21.000	20.623	164,636
2023-11-06	22.500	22.550	22.000	22.550	22.146	10,435
2023-11-03	22.400	22.450	22.000	22.450	22.047	3,209

← NewerPage 12 of 21 · 1,216 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.