Shuz Tung Machinery Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 163.50 | 163.50 | 156.00 | 158.00 | 158.00 | 117,230 |
| 2026-07-22 | 163.00 | 163.50 | 161.50 | 162.00 | 162.00 | 11,982 |
| 2026-07-21 | 159.00 | 163.00 | 156.00 | 163.00 | 163.00 | 70,053 |
| 2026-07-20 | 163.00 | 163.50 | 158.00 | 158.50 | 158.50 | 93,270 |
| 2026-07-17 | 165.00 | 166.00 | 160.50 | 163.50 | 163.50 | 163,830 |
| 2026-07-16 | 169.50 | 170.50 | 166.00 | 168.00 | 168.00 | 37,941 |
| 2026-07-15 | 170.50 | 170.50 | 167.00 | 169.00 | 169.00 | 16,381 |
| 2026-07-14 | 173.00 | 173.00 | 165.00 | 169.50 | 169.50 | 116,021 |
| 2026-07-13 | 171.00 | 176.00 | 171.00 | 172.00 | 172.00 | 75,800 |
| 2026-07-10 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2026-07-09 | 171.00 | 172.00 | 167.50 | 171.00 | 171.00 | 118,095 |
| 2026-07-08 | 170.50 | 174.50 | 170.50 | 174.00 | 174.00 | 23,247 |
| 2026-07-07 | 177.00 | 177.00 | 169.50 | 172.00 | 172.00 | 105,518 |
| 2026-07-06 | 177.00 | 181.50 | 170.00 | 175.50 | 175.00 | 102,109 |
| 2026-07-03 | 175.00 | 176.00 | 174.00 | 176.00 | 175.50 | 38,189 |
| 2026-07-02 | 173.50 | 174.50 | 169.00 | 173.50 | 173.01 | 55,958 |
| 2026-07-01 | 166.00 | 175.50 | 166.00 | 170.50 | 170.01 | 124,503 |
| 2026-06-30 | 168.50 | 171.00 | 164.00 | 165.00 | 164.53 | 208,383 |
| 2026-06-29 | 170.50 | 172.00 | 166.50 | 168.50 | 168.02 | 127,018 |
| 2026-06-26 | 175.00 | 177.00 | 168.00 | 168.00 | 167.52 | 183,761 |
| 2026-06-25 | 175.50 | 178.00 | 174.00 | 177.00 | 176.50 | 89,081 |
| 2026-06-24 | 178.50 | 179.00 | 176.00 | 178.00 | 177.49 | 65,617 |
| 2026-06-23 | 183.00 | 183.00 | 177.00 | 180.00 | 179.49 | 90,466 |
| 2026-06-22 | 180.00 | 187.00 | 178.00 | 182.00 | 181.48 | 248,750 |
| 2026-06-18 | 181.50 | 183.00 | 178.00 | 179.50 | 178.99 | 223,337 |
| 2026-06-17 | 174.50 | 181.00 | 174.00 | 179.00 | 178.49 | 83,234 |
| 2026-06-16 | 174.00 | 178.50 | 174.00 | 176.50 | 176.00 | 76,053 |
| 2026-06-15 | 179.50 | 179.50 | 173.00 | 176.50 | 176.00 | 158,247 |
| 2026-06-12 | 179.00 | 189.50 | 175.00 | 176.50 | 176.00 | 218,978 |
| 2026-06-11 | 179.00 | 183.00 | 170.50 | 178.00 | 177.49 | 232,830 |
| 2026-06-10 | 200.00 | 202.00 | 175.00 | 179.00 | 178.49 | 687,187 |
| 2026-06-09 | 185.50 | 201.00 | 185.50 | 200.00 | 199.43 | 1,121,242 |
| 2026-06-08 | 175.00 | 186.00 | 167.50 | 185.00 | 184.47 | 454,006 |
| 2026-06-05 | 181.00 | 187.00 | 174.00 | 185.00 | 184.47 | 261,107 |
| 2026-06-04 | 172.00 | 196.00 | 172.00 | 181.00 | 180.48 | 639,908 |
| 2026-06-03 | 158.00 | 174.00 | 156.00 | 170.00 | 169.52 | 299,459 |
| 2026-06-02 | 161.50 | 162.50 | 158.00 | 160.00 | 159.54 | 91,911 |
| 2026-06-01 | 158.50 | 164.00 | 158.00 | 161.50 | 161.04 | 85,686 |
| 2026-05-29 | 165.50 | 165.50 | 154.50 | 160.50 | 160.04 | 332,025 |
| 2026-05-28 | 166.50 | 166.50 | 163.50 | 165.00 | 164.53 | 99,474 |
| 2026-05-27 | 169.00 | 169.50 | 165.50 | 166.50 | 166.03 | 128,627 |
| 2026-05-26 | 171.00 | 171.00 | 167.00 | 169.00 | 168.52 | 205,156 |
| 2026-05-25 | 173.00 | 173.00 | 169.50 | 173.00 | 172.51 | 124,968 |
| 2026-05-22 | 170.00 | 173.50 | 169.00 | 173.00 | 172.51 | 71,181 |
| 2026-05-21 | 167.00 | 172.00 | 166.00 | 168.00 | 167.52 | 131,829 |
| 2026-05-20 | 162.50 | 167.00 | 162.00 | 165.00 | 164.53 | 48,031 |
| 2026-05-19 | 165.50 | 166.00 | 159.50 | 163.00 | 162.54 | 157,314 |
| 2026-05-18 | 173.50 | 173.50 | 165.50 | 168.00 | 167.52 | 120,275 |
| 2026-05-15 | 178.00 | 178.50 | 174.00 | 175.00 | 174.50 | 133,685 |
| 2026-05-14 | 180.00 | 180.00 | 175.00 | 177.50 | 176.99 | 187,753 |
| 2026-05-13 | 184.50 | 184.50 | 174.00 | 174.50 | 174.00 | 203,542 |
| 2026-05-12 | 178.00 | 200.00 | 176.00 | 183.00 | 182.48 | 344,396 |
| 2026-05-11 | 171.00 | 184.00 | 170.50 | 177.00 | 176.50 | 216,960 |
| 2026-05-08 | 178.00 | 178.00 | 170.50 | 172.00 | 171.51 | 232,146 |
| 2026-05-07 | 185.00 | 186.50 | 174.00 | 178.00 | 177.49 | 371,315 |
| 2026-05-06 | 157.50 | 187.00 | 157.50 | 183.50 | 182.98 | 986,913 |
| 2026-05-05 | 161.00 | 161.00 | 157.00 | 158.00 | 157.55 | 159,004 |
| 2026-05-04 | 162.00 | 163.50 | 157.50 | 159.50 | 159.05 | 128,199 |
| 2026-04-30 | 157.00 | 162.00 | 157.00 | 158.50 | 158.05 | 78,708 |
| 2026-04-29 | 159.50 | 164.00 | 157.50 | 159.50 | 159.05 | 94,355 |
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.