Shuz Tung Machinery Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	147.00	166.50	147.00	159.50	159.05	382,334
2026-04-27	160.00	160.00	138.50	146.00	145.58	636,195
2026-04-24	172.00	174.00	154.00	160.00	159.54	555,827
2026-04-23	181.50	187.00	169.50	170.00	169.52	747,722
2026-04-22	192.00	195.00	177.00	180.50	179.99	575,666
2026-04-21	194.00	205.50	184.00	190.50	189.96	584,032
2026-04-20	165.00	195.00	162.00	195.00	194.44	697,287
2026-04-17	159.50	171.00	155.00	168.00	167.52	345,944
2026-04-16	160.50	161.50	156.00	159.00	158.55	405,078
2026-04-15	169.50	173.00	155.50	160.00	159.54	501,011
2026-04-14	158.00	177.50	135.00	169.00	168.52	1,412,498
2026-04-13	130.50	159.50	127.00	156.00	155.56	1,163,750
2026-04-10	118.00	132.50	108.00	130.50	130.13	1,002,090
2026-04-09	111.00	128.00	104.50	120.00	119.66	1,023,375
2026-04-08	99.500	117.50	99.500	111.50	111.18	1,120,119
2026-04-07	88.900	99.200	88.600	98.900	98.618	976,213
2026-04-02	87.900	88.600	87.000	88.500	88.248	171,711
2026-04-01	84.900	88.300	84.900	86.900	86.652	99,434
2026-03-31	88.900	89.600	82.800	83.700	83.462	135,790
2026-03-30	88.300	89.700	85.500	88.800	88.547	236,707
2026-03-27	86.800	88.800	85.700	88.400	88.148	106,237
2026-03-26	86.300	90.700	86.100	88.000	87.749	336,403
2026-03-25	80.200	86.200	80.200	86.000	85.755	367,002
2026-03-24	80.000	80.300	79.000	80.100	79.872	177,483
2026-03-23	82.000	82.800	79.200	79.200	78.974	156,135
2026-03-20	82.300	83.000	80.000	82.700	82.464	163,875
2026-03-19	82.600	82.600	80.700	82.200	81.966	87,645
2026-03-18	81.900	83.500	81.700	82.000	81.766	76,053
2026-03-17	81.000	83.700	80.700	82.300	82.066	154,532
2026-03-16	82.300	82.600	79.500	80.900	80.670	168,637
2026-03-13	82.000	83.600	80.100	82.100	81.866	110,405
2026-03-12	81.500	85.000	81.500	82.500	82.265	138,276
2026-03-11	81.200	84.200	80.000	82.600	82.365	297,917
2026-03-10	75.300	83.000	75.300	80.700	80.470	278,363
2026-03-09	74.000	78.700	69.000	75.000	74.786	197,069
2026-03-06	77.900	77.900	72.600	75.200	74.986	137,528
2026-03-05	74.000	82.900	74.000	78.000	77.778	292,584
2026-03-04	83.500	83.500	67.600	72.900	72.692	600,812
2026-03-03	90.500	90.600	83.700	84.500	84.259	504,338
2026-03-02	91.700	92.000	89.200	90.200	89.943	385,506
2026-02-26	89.500	92.300	88.100	92.200	91.937	215,098
2026-02-25	88.500	89.300	87.200	88.900	88.647	143,759
2026-02-24	89.200	89.500	87.700	88.400	88.148	298,205
2026-02-23	88.800	92.200	88.200	89.400	89.145	408,124
2026-02-11	88.600	89.200	87.700	88.400	88.148	306,745
2026-02-10	88.000	91.600	86.700	88.400	88.148	609,490
2026-02-09	84.000	95.000	82.700	91.200	90.940	819,643
2026-02-06	77.400	82.000	76.300	82.000	81.766	324,831
2026-02-05	79.500	79.600	75.600	77.400	77.180	288,539
2026-02-04	79.200	80.600	76.000	77.600	77.379	631,276
2026-02-03	71.400	77.200	71.200	77.200	76.980	407,451
2026-02-02	72.000	72.200	70.200	71.300	71.097	197,588
2026-01-30	71.400	72.900	69.500	71.400	71.197	398,752
2026-01-29	77.000	78.000	69.500	71.700	71.496	742,873
2026-01-28	63.300	78.800	63.300	75.200	74.986	1,099,069
2026-01-27	62.000	63.200	61.700	63.000	62.821	283,873
2026-01-26	61.300	62.100	61.100	61.300	61.125	145,830
2026-01-23	61.200	61.600	60.700	61.100	60.926	123,076
2026-01-22	60.400	61.200	60.300	61.200	61.026	123,798
2026-01-21	60.900	61.200	60.400	60.800	60.627	121,416

← NewerPage 3 of 5 · 244 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.