Shuz Tung Machinery Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	24.000	24.000	23.000	23.400	21.764	4,108
2022-11-01	24.050	24.050	23.000	24.000	22.323	3,044
2022-10-31	24.050	24.050	24.050	24.050	22.369	21
2022-10-28	24.050	24.050	22.900	24.050	22.369	1,021
2022-10-27	23.350	24.300	23.100	24.050	22.369	18,006
2022-10-26	23.300	23.350	22.200	23.350	21.718	2,313
2022-10-25	23.900	23.900	22.250	23.300	21.671	26,045
2022-10-24	23.900	23.900	22.900	23.500	21.858	20,073
2022-10-21	23.950	23.950	22.900	23.900	22.230	3,032
2022-10-20	23.400	23.800	22.800	23.500	21.858	42,079
2022-10-19	24.500	24.500	24.000	24.000	22.323	1,030
2022-10-18	24.500	24.500	23.700	24.500	22.788	9,175
2022-10-17	24.250	24.550	23.350	24.550	22.834	57,046
2022-10-14	24.400	24.500	23.900	24.300	22.602	15,087
2022-10-13	24.900	24.900	23.400	23.450	21.811	71,150
2022-10-12	24.150	24.350	23.900	24.000	22.323	42,152
2022-10-11	24.400	25.600	24.200	25.000	23.253	32,957
2022-10-07	24.250	25.050	24.250	24.750	23.020	31,118
2022-10-06	23.950	25.050	23.950	25.050	23.299	17,130
2022-10-05	25.000	25.000	24.600	24.900	23.160	22,015
2022-10-04	24.600	25.400	23.750	25.000	23.253	39,024
2022-10-03	25.400	25.400	24.050	24.600	22.881	38,024
2022-09-30	25.450	25.450	24.150	25.350	23.578	22,055
2022-09-29	24.500	25.600	24.500	25.500	23.718	15,005
2022-09-28	25.050	25.500	24.100	24.750	23.020	39,616
2022-09-27	24.150	25.850	23.900	25.300	23.532	96,690
2022-09-26	23.950	24.650	23.050	23.500	21.858	56,508
2022-09-23	24.800	25.500	24.300	24.600	22.881	71,215
2022-09-22	26.000	26.000	26.000	26.000	24.183	0
2022-09-21	26.000	26.000	26.000	26.000	24.183	0
2022-09-20	26.000	26.000	26.000	26.000	24.183	0
2022-09-19	26.000	26.000	26.000	26.000	24.183	0
2022-09-16	27.000	27.100	25.850	26.000	24.183	52,953
2022-09-15	26.300	27.100	26.100	27.050	25.159	109,201
2022-09-14	26.200	26.500	25.400	26.000	24.183	27,679
2022-09-13	26.400	27.800	25.600	26.200	24.369	136,874
2022-09-12	24.150	26.400	24.150	26.300	24.462	94,547
2022-09-08	23.600	24.600	23.400	23.400	21.764	36,006
2022-09-07	23.300	24.350	23.200	23.950	22.276	6,082
2022-09-06	23.400	23.500	22.400	23.300	21.671	31,160
2022-09-05	23.750	23.750	22.850	23.400	21.764	35,139
2022-09-02	23.700	23.700	23.200	23.700	22.044	50
2022-09-01	23.850	23.850	23.200	23.750	22.090	12,003
2022-08-31	23.900	23.900	23.300	23.800	22.137	2,081
2022-08-30	23.900	23.900	23.250	23.500	21.858	4,168
2022-08-29	24.050	24.050	23.200	23.950	22.276	26,027
2022-08-26	23.750	24.100	23.300	24.050	22.369	7,026
2022-08-25	24.100	24.350	23.250	23.750	22.090	18,863
2022-08-24	24.450	24.450	23.300	23.300	21.671	606
2022-08-23	24.350	24.350	23.200	23.800	22.137	11,194
2022-08-22	24.100	24.150	23.250	23.800	22.137	33,159
2022-08-19	24.200	24.200	24.100	24.100	22.416	3,066
2022-08-18	24.100	24.200	22.950	24.200	22.509	35,128
2022-08-17	24.100	24.600	23.450	24.150	22.462	13,654
2022-08-16	24.100	25.050	23.750	24.050	22.369	48,114
2022-08-15	24.550	25.700	24.000	24.450	22.741	59,657
2022-08-12	24.150	24.550	22.950	24.550	22.834	28,034
2022-08-11	23.300	24.250	22.800	24.200	22.509	23,145
2022-08-10	23.700	23.950	22.450	23.300	21.671	42,624
2022-08-09	23.400	24.850	23.400	24.800	23.067	44,720

← NewerPage 17 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.