Shuz Tung Machinery Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	23.050	23.050	23.050	23.050	21.439	11
2023-02-06	22.500	23.400	22.400	22.500	20.927	29,959
2023-02-03	22.900	22.900	22.100	22.800	21.206	126,819
2023-02-02	23.100	23.100	22.550	22.550	20.974	37,051
2023-02-01	23.100	23.150	22.450	23.100	21.485	156,763
2023-01-31	23.100	23.100	22.500	23.100	21.485	1,211
2023-01-30	21.850	23.200	21.850	23.000	21.392	83,622
2023-01-17	22.300	22.300	20.550	21.850	20.323	52,184
2023-01-16	22.550	22.550	22.300	22.300	20.741	1,042
2023-01-13	22.600	22.600	21.550	21.600	20.090	3,121
2023-01-12	22.600	22.600	21.550	22.600	21.020	14,166
2023-01-11	22.500	23.300	21.550	22.600	21.020	137,713
2023-01-10	21.100	23.450	21.000	22.500	20.927	101,640
2023-01-09	20.600	20.600	20.150	20.150	18.742	5,010
2023-01-06	20.250	21.200	20.200	20.600	19.160	44,138
2023-01-05	20.250	20.950	20.050	20.300	18.881	230,631
2023-01-04	20.800	21.100	20.200	21.050	19.579	8,143
2023-01-03	20.500	21.000	20.050	21.000	19.532	2,033
2022-12-30	21.600	21.600	20.300	20.500	19.067	112,882
2022-12-29	21.100	21.950	20.850	21.800	20.276	43,119
2022-12-28	21.100	22.100	21.100	22.050	20.509	2,070
2022-12-27	22.400	22.500	22.000	22.100	20.555	27,356
2022-12-26	22.450	22.450	21.400	22.100	20.555	1,112
2022-12-23	21.350	22.450	21.350	22.450	20.881	2,063
2022-12-22	22.350	22.350	21.300	22.100	20.555	8,071
2022-12-21	21.400	22.450	21.400	22.100	20.555	12,041
2022-12-20	22.650	22.650	21.550	22.100	20.555	11,034
2022-12-19	23.000	23.000	21.800	22.650	21.067	10,176
2022-12-16	21.800	23.100	21.750	23.100	21.485	26,040
2022-12-15	23.050	23.050	21.550	22.500	20.927	43,184
2022-12-14	23.000	23.050	22.000	23.050	21.439	20,840
2022-12-13	22.400	23.100	22.400	22.950	21.346	8,494
2022-12-12	23.450	23.450	22.200	23.100	21.485	5,164
2022-12-09	23.450	23.450	22.350	23.450	21.811	4,072
2022-12-08	22.700	23.800	22.400	22.400	20.834	23,165
2022-12-07	24.050	24.050	22.750	23.800	22.137	34,070
2022-12-06	22.900	24.050	22.900	23.950	22.276	13,150
2022-12-05	23.950	24.050	22.000	22.950	21.346	74,445
2022-12-02	24.100	24.100	22.850	23.950	22.276	17,327
2022-12-01	23.950	24.350	23.950	24.100	22.416	22,321
2022-11-30	24.050	24.050	23.200	23.950	22.276	20,067
2022-11-29	24.100	24.100	23.250	24.000	22.323	1,121
2022-11-28	24.100	24.100	24.000	24.050	22.369	72
2022-11-25	24.100	24.100	24.100	24.100	22.416	55
2022-11-24	24.100	24.100	23.300	23.300	21.671	2,029
2022-11-23	24.000	24.000	23.250	24.000	22.323	6,006
2022-11-22	24.050	24.050	23.400	23.450	21.811	18,017
2022-11-21	24.150	24.450	23.300	24.050	22.369	30,036
2022-11-18	24.200	24.200	24.000	24.150	22.462	2,036
2022-11-17	24.200	24.550	23.300	23.500	21.858	48,797
2022-11-16	24.000	24.350	23.000	24.350	22.648	76,053
2022-11-15	23.250	24.000	22.800	24.000	22.323	6,161
2022-11-14	24.050	24.050	22.700	23.800	22.137	11,034
2022-11-11	24.500	25.000	23.150	24.000	22.323	131,175
2022-11-10	24.050	25.000	23.450	24.450	22.741	81,188
2022-11-09	23.450	24.200	22.850	24.000	22.323	34,045
2022-11-08	23.900	23.900	23.300	23.450	21.811	15,075
2022-11-07	24.100	24.100	22.900	23.400	21.764	5,990
2022-11-04	24.100	24.100	22.950	24.000	22.323	8,099
2022-11-03	23.950	24.600	23.450	24.100	22.416	35,070

← NewerPage 16 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.