Shuz Tung Machinery Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	22.500	22.500	22.500	22.500	22.097	260
2023-10-31	23.000	23.050	22.150	22.300	21.900	36,833
2023-10-30	22.400	23.000	22.400	22.950	22.538	5,851
2023-10-27	22.250	22.700	22.100	22.350	21.949	29,545
2023-10-26	22.650	23.450	22.350	22.750	22.342	59,419
2023-10-25	22.500	23.050	22.300	22.400	21.998	73,375
2023-10-24	22.900	23.300	22.800	23.000	22.588	22,172
2023-10-23	23.150	23.300	22.900	23.300	22.882	4,105
2023-10-20	23.100	23.200	23.100	23.150	22.735	4,004
2023-10-19	22.900	23.100	22.200	23.100	22.686	11,054
2023-10-18	22.700	23.650	22.400	22.900	22.489	59,848
2023-10-17	22.650	23.750	22.150	23.000	22.588	22,369
2023-10-16	23.650	23.900	22.600	23.400	22.980	28,599
2023-10-13	23.750	24.050	23.700	23.900	23.471	24,171
2023-10-12	24.600	24.600	23.350	24.200	23.766	51,900
2023-10-11	26.800	27.100	22.250	23.400	22.980	250,147
2023-10-06	27.100	27.100	26.900	26.900	26.418	16,335
2023-10-05	26.900	27.200	26.850	27.200	26.712	36,063
2023-10-04	26.950	27.150	26.900	27.000	26.516	16,141
2023-10-03	26.900	27.550	26.900	27.450	26.958	5,180
2023-10-02	27.300	27.300	26.400	27.150	26.663	13,978
2023-09-28	26.800	27.100	26.350	26.400	25.927	38,795
2023-09-27	27.550	27.650	27.200	27.400	26.909	55,061
2023-09-26	27.600	27.600	27.600	27.600	27.105	0
2023-09-25	27.600	27.600	27.600	27.600	27.105	1,051
2023-09-22	27.550	27.550	26.900	27.200	26.712	23,182
2023-09-21	26.950	27.600	26.950	27.600	27.105	9,070
2023-09-20	27.950	27.950	27.000	27.800	27.301	6,292
2023-09-19	26.950	28.000	26.950	27.400	26.909	2,032
2023-09-18	27.500	28.300	27.000	28.200	27.694	21,020
2023-09-15	27.500	27.500	27.000	27.100	26.614	11,122
2023-09-14	27.500	27.500	26.900	27.450	26.958	4,143
2023-09-13	27.550	27.550	27.000	27.450	26.958	8,188
2023-09-12	27.400	27.850	27.400	27.450	26.958	66,321
2023-09-11	27.150	27.650	27.150	27.550	27.056	9,111
2023-09-08	27.550	27.550	27.550	27.550	27.056	0
2023-09-07	27.250	27.900	27.100	27.550	27.056	24,669
2023-09-06	27.600	28.000	27.200	27.650	27.154	30,100
2023-09-05	27.150	28.150	27.150	27.850	27.351	55,112
2023-09-04	27.100	28.100	27.100	28.100	27.596	2,065
2023-09-01	28.100	28.100	27.900	28.050	27.547	54,204
2023-08-31	27.200	28.100	27.200	28.100	27.596	17,105
2023-08-30	27.500	28.050	26.900	27.550	27.056	27,225
2023-08-29	28.400	28.400	28.100	28.350	26.369	16,819
2023-08-28	28.300	28.400	28.050	28.300	26.322	17,202
2023-08-25	27.900	28.300	27.900	28.300	26.322	23,111
2023-08-24	28.300	28.300	27.200	28.050	26.089	7,024
2023-08-23	27.500	28.300	27.000	27.100	25.206	73,171
2023-08-22	28.700	28.850	27.400	28.500	26.508	8,248
2023-08-21	28.000	28.800	27.900	28.400	26.415	28,889
2023-08-18	27.500	28.250	26.900	28.050	26.089	65,532
2023-08-17	27.700	28.100	27.400	27.950	25.996	52,713
2023-08-16	26.000	28.400	26.000	27.650	25.717	55,048
2023-08-15	27.600	28.350	26.700	27.000	25.113	193,511
2023-08-14	29.500	29.500	26.500	27.700	25.764	158,787
2023-08-11	33.150	33.150	29.200	30.150	28.043	464,198
2023-08-10	35.050	35.400	31.400	31.550	29.345	518,447
2023-08-09	36.150	36.600	34.850	35.300	32.833	105,116
2023-08-08	36.350	37.050	35.900	36.500	33.949	51,606
2023-08-07	36.700	36.850	36.100	36.500	33.949	59,852

← NewerPage 13 of 21 · 1,219 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.