Shuz Tung Machinery Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	36.700	36.850	36.100	36.500	33.949	59,852
2023-08-04	38.000	38.150	36.250	36.250	33.716	41,984
2023-08-02	36.700	38.650	36.250	37.650	35.018	123,945
2023-08-01	37.850	38.300	36.350	36.500	33.949	154,692
2023-07-31	38.850	39.800	37.600	37.750	35.111	237,959
2023-07-28	39.700	39.800	37.700	39.650	36.879	239,194
2023-07-27	40.000	40.650	38.800	39.400	36.646	201,008
2023-07-26	38.150	41.000	38.150	39.700	36.925	482,038
2023-07-25	37.800	37.800	36.600	37.000	34.414	91,625
2023-07-24	38.950	39.000	37.400	37.550	34.925	39,675
2023-07-21	36.900	38.600	36.850	37.850	35.205	115,256
2023-07-20	38.950	38.950	36.550	36.900	34.321	196,061
2023-07-19	38.150	39.300	37.700	37.950	35.298	64,301
2023-07-18	38.700	39.500	37.650	38.150	35.484	219,219
2023-07-17	40.050	40.050	38.350	38.850	36.135	153,333
2023-07-14	40.000	40.450	38.300	40.000	37.204	249,473
2023-07-13	39.850	40.050	38.700	38.850	36.135	214,229
2023-07-12	39.750	40.350	39.150	39.350	36.600	92,839
2023-07-11	40.950	41.150	39.050	39.300	36.553	276,968
2023-07-10	39.650	41.950	39.350	40.650	37.809	432,245
2023-07-07	40.200	40.200	38.850	38.850	36.135	212,277
2023-07-06	40.950	40.950	39.700	39.850	37.065	376,648
2023-07-05	42.350	42.550	40.350	40.650	37.809	939,990
2023-07-04	39.300	43.150	38.000	41.250	38.367	1,892,893
2023-07-03	30.600	38.800	30.450	38.650	35.949	1,451,146
2023-06-30	29.800	30.600	29.650	30.150	28.043	162,698
2023-06-29	29.800	30.100	29.600	29.900	27.810	74,892
2023-06-28	29.450	29.750	29.400	29.500	27.438	23,905
2023-06-27	29.050	29.550	28.950	29.300	27.252	34,151
2023-06-26	28.800	29.600	28.800	29.600	27.531	40,014
2023-06-21	29.100	29.200	28.800	29.200	27.159	10,590
2023-06-20	28.900	29.200	28.600	28.950	26.927	87,303
2023-06-19	28.650	29.100	28.650	28.950	26.927	59,054
2023-06-16	29.100	29.100	28.700	29.050	27.020	42,183
2023-06-15	29.100	29.100	28.800	29.100	27.066	14,136
2023-06-14	29.100	29.200	28.950	29.050	27.020	12,251
2023-06-13	29.100	29.100	28.550	29.000	26.973	39,001
2023-06-12	28.600	30.000	28.550	28.650	26.648	56,488
2023-06-09	29.000	29.500	28.600	28.600	26.601	44,461
2023-06-08	29.050	29.100	28.650	29.050	27.020	26,154
2023-06-07	28.950	29.200	28.650	28.850	26.834	116,468
2023-06-06	30.100	30.100	28.700	28.900	26.880	44,178
2023-06-05	28.950	30.100	28.650	29.100	27.066	44,153
2023-06-02	29.650	29.700	28.650	29.600	27.531	50,023
2023-06-01	29.500	29.600	28.500	29.400	27.345	33,333
2023-05-31	30.000	30.000	28.350	29.100	27.066	130,972
2023-05-30	29.000	30.250	29.000	29.100	27.066	32,858
2023-05-29	29.900	29.900	28.500	29.050	27.020	188,921
2023-05-26	30.000	30.000	29.450	29.800	27.717	19,018
2023-05-25	30.000	30.000	29.550	29.550	27.485	26,245
2023-05-24	30.200	30.350	29.850	30.100	27.996	47,465
2023-05-23	30.500	30.600	29.900	30.400	28.275	96,517
2023-05-22	30.200	30.200	29.000	29.900	27.810	76,758
2023-05-19	29.450	29.500	28.850	29.000	26.973	25,557
2023-05-18	29.550	29.700	28.900	29.000	26.973	8,256
2023-05-17	29.150	29.550	28.800	29.250	27.206	98,690
2023-05-16	30.600	30.600	28.950	28.950	26.927	55,914
2023-05-15	29.200	29.700	29.150	29.700	27.624	3,220
2023-05-12	29.650	29.650	29.500	29.600	27.531	7,410
2023-05-11	30.500	30.500	29.100	29.650	27.578	24,388

← NewerPage 14 of 21 · 1,220 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.