Shuz Tung Machinery Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	25.050	25.050	23.000	24.300	21.619	19,115
2022-05-13	23.900	25.100	23.900	25.050	22.286	13,007
2022-05-12	24.500	24.600	22.800	23.850	21.219	55,858
2022-05-11	25.500	25.500	25.500	25.500	22.687	1,050
2022-05-10	26.300	26.300	24.800	25.500	22.687	46,063
2022-05-09	25.450	26.300	25.450	26.300	23.398	1,001
2022-05-06	26.650	26.650	26.200	26.400	23.487	27,012
2022-05-05	26.600	27.200	25.950	27.200	24.199	6,162
2022-05-04	26.450	26.600	26.450	26.600	23.665	7,001
2022-05-03	26.450	26.600	26.000	26.100	23.220	18,503
2022-04-29	26.100	26.450	26.100	26.450	23.532	11
2022-04-28	25.400	26.550	25.400	26.550	23.621	5,102
2022-04-27	25.900	26.550	25.250	25.950	23.087	10,024
2022-04-26	27.100	27.100	25.900	26.700	23.754	12,038
2022-04-25	26.800	27.100	26.800	27.000	24.021	9,010
2022-04-22	27.000	27.000	26.250	26.400	23.487	12,003
2022-04-21	26.250	27.150	26.200	26.250	23.354	17,980
2022-04-20	26.850	27.550	26.400	27.300	24.288	18,008
2022-04-19	26.900	26.900	26.200	26.350	23.443	8,057
2022-04-18	26.950	27.000	26.100	27.000	24.021	22,206
2022-04-15	27.800	27.850	26.500	26.950	23.977	20,223
2022-04-14	28.050	28.050	26.600	27.000	24.021	38,232
2022-04-13	27.050	28.050	26.050	28.050	24.955	76,291
2022-04-12	27.250	27.250	26.000	27.050	24.065	3,005
2022-04-11	26.900	27.300	25.850	27.250	24.243	85,165
2022-04-08	27.400	27.400	26.950	27.300	24.288	10,027
2022-04-07	27.050	28.000	26.550	27.150	24.154	60,201
2022-04-06	28.400	29.450	26.600	28.000	24.911	45,147
2022-04-01	27.600	28.200	27.200	28.050	24.955	44,030
2022-03-31	28.850	28.850	27.750	28.050	24.955	24,009
2022-03-30	28.300	28.350	26.600	27.550	24.510	58,231
2022-03-29	29.000	29.000	27.900	28.300	25.178	22,097
2022-03-28	29.400	29.400	28.500	28.500	25.356	34,327
2022-03-25	29.450	29.450	29.350	29.350	26.112	12
2022-03-24	29.200	29.200	28.800	29.200	25.978	30,097
2022-03-23	29.550	29.550	28.950	29.050	25.845	44,230
2022-03-22	29.750	29.750	29.100	29.400	26.156	51,065
2022-03-21	29.600	29.950	28.400	29.600	26.334	51,077
2022-03-18	30.000	30.000	28.600	29.800	26.512	25,003
2022-03-17	29.900	30.000	29.700	29.850	26.557	67,003
2022-03-16	30.000	30.000	29.700	30.000	26.690	10,168
2022-03-15	30.000	30.000	29.700	29.850	26.557	19,120
2022-03-14	29.800	30.000	29.600	30.000	26.690	38,065
2022-03-11	30.000	30.050	29.600	29.750	26.468	85,221
2022-03-10	30.000	30.100	29.550	30.050	26.734	45,123
2022-03-09	29.900	30.050	29.550	30.000	26.690	15,025
2022-03-08	30.000	30.000	29.500	29.850	26.557	17,014
2022-03-07	29.400	30.050	28.750	30.050	26.734	25,066
2022-03-04	30.050	30.050	29.700	30.000	26.690	22,015
2022-03-03	30.050	30.050	29.850	30.000	26.690	28,052
2022-03-02	30.000	30.050	29.950	29.950	26.646	9,112
2022-03-01	30.050	30.050	29.900	29.900	26.601	4,007
2022-02-25	30.050	30.050	29.750	30.050	26.734	9,015
2022-02-24	29.800	30.100	29.750	29.900	26.601	32,191
2022-02-23	30.000	30.100	29.800	29.900	26.601	51,064
2022-02-22	30.000	30.050	29.750	30.000	26.690	70,009
2022-02-21	29.750	30.100	29.750	30.050	26.734	72,491
2022-02-18	30.100	30.100	29.600	29.950	26.646	20,012
2022-02-17	30.100	30.100	29.700	30.050	26.734	39,006
2022-02-16	30.100	30.100	28.650	29.900	26.601	23,016

← NewerPage 19 of 21 · 1,221 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.