Shuz Tung Machinery Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	29.000	30.100	28.950	29.900	26.601	102,921
2022-02-11	29.950	30.100	28.700	30.000	26.690	55,706
2022-02-10	29.600	30.100	28.650	29.800	26.512	164,223
2022-02-09	30.100	30.500	28.450	28.900	25.711	120,530
2022-02-08	29.550	30.600	29.400	29.800	26.512	301,967
2022-02-07	27.500	29.500	27.500	29.200	25.978	243,716
2022-01-26	27.300	27.600	27.300	27.500	24.466	122,025
2022-01-25	27.200	27.600	27.200	27.600	24.555	47,771
2022-01-24	27.000	27.500	27.000	27.400	24.377	82,030
2022-01-21	27.300	27.400	27.000	27.400	24.377	31,010
2022-01-20	26.900	28.300	26.900	27.300	24.288	46,022
2022-01-19	26.800	28.300	26.800	26.950	23.977	51,074
2022-01-18	27.200	27.300	27.000	27.300	24.288	15,841
2022-01-17	27.150	27.200	26.850	27.200	24.199	12,301
2022-01-14	27.200	27.250	26.700	26.900	23.932	19,008
2022-01-13	27.100	27.300	26.600	27.000	24.021	19,015
2022-01-12	27.200	27.200	26.900	27.000	24.021	27,005
2022-01-11	26.700	27.250	26.700	27.050	24.065	16,003
2022-01-10	27.250	27.250	26.450	27.050	24.065	5,008
2022-01-07	27.150	27.250	26.350	27.250	24.243	82,023
2022-01-06	26.350	27.100	25.750	26.450	23.532	30,019
2022-01-05	26.650	27.050	25.900	27.050	24.065	15,017
2022-01-04	27.100	27.100	26.100	27.050	24.065	22,020
2022-01-03	27.100	27.100	27.100	27.100	24.110	235
2021-12-30	27.150	27.550	26.450	26.600	23.665	15,125
2021-12-29	26.850	27.550	26.850	27.050	24.065	7,006
2021-12-28	26.500	27.350	26.300	26.300	23.398	57,117
2021-12-27	27.450	27.450	26.050	27.350	24.332	15,008
2021-12-24	26.900	27.500	26.200	27.450	24.421	23,015
2021-12-23	27.350	27.400	26.750	27.400	24.377	48,035
2021-12-22	27.150	27.200	26.500	27.000	24.021	25,876
2021-12-21	27.250	27.350	26.500	26.800	23.843	63,080
2021-12-20	27.000	27.300	26.550	27.250	24.243	31,010
2021-12-17	27.100	27.300	25.650	26.950	23.977	29,064
2021-12-16	27.000	27.100	25.750	27.100	24.110	16,012
2021-12-15	27.100	27.400	26.750	26.750	23.799	14,078
2021-12-14	27.000	27.200	26.500	26.900	23.932	34,025
2021-12-13	26.300	27.050	26.300	26.300	23.398	4,117
2021-12-10	26.500	27.450	25.950	27.100	24.110	52,543
2021-12-09	26.100	27.300	26.100	27.300	24.288	196,152
2021-12-08	25.950	26.000	25.950	26.000	23.131	22,255
2021-12-07	25.900	25.900	25.900	25.900	23.042	5,000
2021-12-06	25.900	25.900	24.900	25.900	23.042	7
2021-12-03	25.900	25.950	24.900	25.900	23.042	2,034
2021-12-02	25.300	26.000	24.700	26.000	23.131	5,515
2021-12-01	25.600	25.600	24.800	25.600	22.775	11
2021-11-30	25.600	25.600	25.600	25.600	22.775	5
2021-11-29	26.300	26.300	24.850	25.600	22.775	12,094
2021-11-26	26.700	26.700	25.450	26.500	23.576	6,561
2021-11-25	26.500	26.750	26.050	26.100	23.220	22,020
2021-11-24	26.300	26.750	25.550	26.750	23.799	11,015
2021-11-23	25.400	27.650	25.000	26.300	23.398	74,638
2021-11-22	25.100	25.200	24.600	25.100	22.331	109,369
2021-11-19	24.650	25.000	24.000	25.000	22.242	26,035
2021-11-18	23.600	25.000	23.400	24.700	21.975	45,075
2021-11-17	22.600	23.600	22.600	23.600	20.996	29,135
2021-11-16	22.050	22.600	21.850	22.600	20.106	114,520
2021-11-15	21.600	22.100	21.050	22.050	19.617	37,425
2021-11-12	21.600	21.600	21.600	21.600	19.217	10
2021-11-11	21.550	21.550	21.550	21.550	19.172	1,000

← NewerPage 20 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.