Shuz Tung Machinery Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	29.900	30.000	28.900	29.100	27.066	265,128
2023-05-09	31.300	31.300	30.300	30.400	28.275	148,088
2023-05-08	31.600	31.750	30.350	30.600	28.461	156,003
2023-05-05	31.300	32.850	30.900	31.000	28.833	209,746
2023-05-04	31.600	31.700	30.400	30.850	28.694	268,308
2023-05-03	30.100	33.500	29.950	31.400	29.205	557,925
2023-05-02	30.050	30.100	29.600	30.000	27.903	146,211
2023-04-28	29.950	29.950	29.700	29.900	27.810	49,901
2023-04-27	28.350	30.200	28.350	30.150	28.043	23,705
2023-04-26	27.800	29.200	27.400	28.900	26.880	83,263
2023-04-25	29.400	29.950	27.950	29.100	27.066	148,622
2023-04-24	29.000	30.450	29.000	29.550	27.485	50,398
2023-04-21	30.200	30.400	29.350	29.750	27.671	137,006
2023-04-20	30.250	30.600	28.850	30.150	28.043	170,362
2023-04-19	29.900	30.750	28.550	29.800	27.717	307,130
2023-04-18	29.550	30.550	28.100	29.550	27.485	147,329
2023-04-17	30.000	31.250	29.600	29.800	27.717	126,480
2023-04-14	29.500	31.250	28.950	29.600	27.531	185,547
2023-04-13	29.200	29.850	27.350	27.600	25.671	161,503
2023-04-12	30.250	31.650	28.800	29.800	27.717	248,306
2023-04-11	29.500	31.650	29.500	30.350	28.229	363,959
2023-04-10	30.100	30.650	29.000	29.500	27.438	155,137
2023-04-07	29.050	31.000	28.800	30.000	27.903	281,465
2023-04-06	28.200	30.000	27.900	29.050	27.020	619,166
2023-03-31	28.100	29.800	26.000	28.200	26.229	947,347
2023-03-30	28.800	28.900	27.600	28.100	26.136	118,356
2023-03-29	28.100	29.200	27.600	27.800	25.857	88,175
2023-03-28	28.000	28.700	27.550	27.900	25.950	59,481
2023-03-27	27.750	28.550	27.550	27.900	25.950	189,311
2023-03-24	26.950	28.900	26.900	27.800	25.857	382,101
2023-03-23	25.500	27.950	25.500	27.950	25.996	253,135
2023-03-22	26.950	27.200	24.700	26.700	24.834	182,697
2023-03-21	27.300	28.250	26.000	26.500	24.648	251,895
2023-03-20	27.000	28.350	26.150	27.300	25.392	223,479
2023-03-17	25.350	28.400	25.350	27.050	25.159	305,853
2023-03-16	24.400	25.400	24.400	25.350	23.578	549,155
2023-03-15	24.600	25.150	23.850	25.050	23.299	93,306
2023-03-14	24.800	24.900	24.050	24.500	22.788	106,414
2023-03-13	24.600	25.100	23.950	24.550	22.834	272,914
2023-03-10	24.900	25.450	23.500	24.000	22.323	464,382
2023-03-09	23.700	23.800	23.400	23.700	22.044	113,108
2023-03-08	23.500	23.650	23.450	23.550	21.904	96,006
2023-03-07	23.400	23.600	23.400	23.550	21.904	42,761
2023-03-06	23.600	23.600	23.100	23.500	21.858	84,368
2023-03-03	23.600	23.600	22.650	23.000	21.392	69,711
2023-03-02	24.150	24.700	22.800	23.500	21.858	566,067
2023-03-01	24.400	25.600	23.900	24.700	22.974	500,225
2023-02-24	22.600	23.700	22.500	22.900	21.299	444,400
2023-02-23	22.000	23.100	22.000	22.100	20.555	131,336
2023-02-22	22.400	22.400	21.050	22.400	20.834	133,448
2023-02-21	21.800	22.600	21.800	22.400	20.834	66,161
2023-02-20	21.550	22.450	21.500	22.050	20.509	94,666
2023-02-17	22.450	22.550	21.750	22.400	20.834	19,719
2023-02-16	22.450	22.450	21.850	22.450	20.881	1,081
2023-02-15	22.500	22.500	21.900	21.900	20.369	26,766
2023-02-14	22.550	22.550	21.900	22.500	20.927	20,027
2023-02-13	22.600	22.600	21.500	22.450	20.881	4,627
2023-02-10	22.950	22.950	21.550	22.600	21.020	18,463
2023-02-09	22.500	23.100	21.150	22.300	20.741	110,453
2023-02-08	23.100	23.100	23.100	23.100	21.485	2,030

← NewerPage 15 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.