Shuz Tung Machinery Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	22.200	23.400	22.200	23.400	21.764	57,500
2022-08-05	21.700	22.200	21.700	22.200	20.648	8,002
2022-08-04	21.700	21.700	21.700	21.700	20.183	100
2022-08-03	21.700	21.700	21.500	21.700	20.183	1,012
2022-08-02	22.400	22.400	20.750	21.700	20.183	9,032
2022-08-01	22.050	22.150	21.900	22.150	20.602	19,013
2022-07-29	21.500	22.050	21.400	22.050	20.509	49,215
2022-07-28	20.900	21.500	20.900	21.500	19.997	2,067
2022-07-27	21.300	21.950	21.300	21.900	20.369	1,012
2022-07-26	22.200	22.300	21.400	22.200	20.648	6,175
2022-07-25	20.600	22.500	20.100	22.000	20.462	24,364
2022-07-22	21.500	21.500	19.950	20.600	19.160	18,446
2022-07-21	22.400	22.400	20.200	21.200	19.718	68,567
2022-07-20	22.450	23.000	22.450	23.000	20.462	44,038
2022-07-19	22.300	22.450	21.500	22.450	19.973	34
2022-07-18	21.800	22.400	21.050	21.950	19.528	45,989
2022-07-15	22.150	22.400	21.150	21.500	19.128	63,436
2022-07-14	22.900	23.150	22.000	22.600	20.106	48,332
2022-07-13	23.150	23.400	22.500	22.650	20.151	12,097
2022-07-12	23.450	23.450	22.350	23.400	20.818	1,032
2022-07-11	23.400	24.000	23.000	23.100	20.551	35,113
2022-07-08	23.300	23.350	22.300	23.200	20.640	12,553
2022-07-07	23.000	23.500	20.650	22.600	20.106	33,364
2022-07-06	23.600	23.650	22.700	23.450	20.863	11,013
2022-07-05	23.650	23.800	22.900	23.700	21.085	5,005
2022-07-04	22.700	23.800	22.650	22.800	20.284	31,184
2022-07-01	22.850	23.850	22.850	23.750	21.130	4,595
2022-06-30	23.550	23.950	22.850	23.850	21.219	3,044
2022-06-29	23.450	23.450	23.450	23.450	20.863	2,003
2022-06-28	23.250	23.400	23.250	23.400	20.818	2,002
2022-06-27	23.050	23.250	23.050	23.250	20.685	2,002
2022-06-24	22.800	22.900	21.900	22.900	20.373	4,881
2022-06-23	23.600	23.600	21.900	22.900	20.373	19,005
2022-06-22	23.650	23.650	23.600	23.600	20.996	12
2022-06-21	22.800	23.000	22.800	23.000	20.462	4,222
2022-06-20	22.850	23.650	22.150	22.800	20.284	12,092
2022-06-17	23.800	23.800	23.700	23.700	21.085	1,028
2022-06-16	24.000	24.000	23.800	23.850	21.219	3
2022-06-15	23.300	23.500	23.300	23.500	20.907	4,016
2022-06-14	24.050	24.050	22.350	23.350	20.774	9,075
2022-06-13	23.500	23.900	23.000	23.000	20.462	5,012
2022-06-10	23.900	23.950	23.900	23.950	21.308	3,021
2022-06-09	23.950	24.100	23.400	23.900	21.263	26,062
2022-06-08	23.400	24.250	23.400	23.950	21.308	9,018
2022-06-07	23.900	24.450	23.400	23.950	21.308	38,126
2022-06-06	24.450	24.450	23.500	23.850	21.219	21,244
2022-06-02	24.100	24.100	23.600	24.100	21.441	4,031
2022-06-01	23.800	24.450	23.700	24.450	21.752	13,005
2022-05-31	23.450	24.250	23.450	24.200	21.530	29,282
2022-05-30	24.600	24.600	23.650	24.250	21.574	19,157
2022-05-27	24.500	24.500	24.000	24.450	21.752	102
2022-05-26	23.700	23.800	23.600	23.800	21.174	32,303
2022-05-25	23.800	24.900	23.700	24.500	21.797	14,025
2022-05-24	23.900	23.900	23.900	23.900	21.263	0
2022-05-23	24.000	24.100	23.600	23.900	21.263	44,401
2022-05-20	24.600	24.600	24.600	24.600	21.886	11
2022-05-19	25.000	25.000	23.800	24.600	21.886	20,003
2022-05-18	25.000	25.050	23.900	25.000	22.242	39,025
2022-05-17	24.150	25.000	23.850	23.900	21.263	18,253
2022-05-16	25.050	25.050	23.000	24.300	21.619	19,115

← NewerPage 18 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.