Shuz Tung Machinery Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	62.000	62.000	60.300	61.000	60.826	314,822
2026-01-19	60.400	64.000	56.000	62.200	62.023	921,383
2026-01-16	61.100	61.100	59.700	60.800	60.627	150,768
2026-01-15	62.000	63.100	60.600	60.600	60.427	228,301
2026-01-14	59.000	65.100	58.800	62.900	62.721	425,778
2026-01-13	61.400	61.900	58.100	60.000	59.829	314,223
2026-01-12	60.000	63.700	59.000	61.300	61.125	368,041
2026-01-09	59.600	59.800	56.300	59.600	59.430	442,622
2026-01-08	61.200	61.400	57.800	59.200	59.031	426,761
2026-01-07	61.700	61.700	59.000	61.200	61.026	492,786
2026-01-06	69.100	70.300	57.500	61.700	61.524	807,103
2026-01-05	61.700	70.200	61.000	69.000	68.803	1,205,444
2026-01-02	55.200	65.000	55.000	60.900	60.727	731,563
2025-12-31	52.000	55.500	51.800	54.200	54.046	373,212
2025-12-30	50.300	52.400	50.100	51.500	51.353	212,335
2025-12-29	50.800	51.200	50.000	51.000	50.855	169,645
2025-12-26	51.200	51.200	49.900	50.800	50.655	206,899
2025-12-24	50.200	52.100	49.700	51.000	50.855	463,911
2025-12-23	48.800	50.100	48.650	49.650	49.509	130,320
2025-12-22	48.650	48.750	48.050	48.500	48.362	247,213
2025-12-19	48.500	48.500	47.400	47.400	47.265	98,717
2025-12-18	46.900	50.300	46.900	48.000	47.863	36,371
2025-12-17	50.200	50.200	46.150	48.450	48.312	137,446
2025-12-16	46.900	50.600	46.600	48.750	48.611	428,096
2025-12-15	43.700	47.200	43.200	46.350	46.218	429,228
2025-12-12	43.300	43.300	41.400	42.500	42.379	184,754
2025-12-11	41.400	43.300	41.200	43.300	43.177	85,225
2025-12-10	39.900	42.500	39.900	42.500	42.379	90,282
2025-12-09	42.000	42.200	40.100	40.500	40.385	119,761
2025-12-08	40.050	41.200	39.850	41.200	41.083	204,452
2025-12-05	39.150	39.950	38.900	39.950	39.836	194,916
2025-12-04	39.350	39.350	37.500	38.250	38.141	26,221
2025-12-03	39.000	39.550	37.600	39.000	38.889	63,360
2025-12-02	38.950	39.150	35.350	38.900	38.789	588,833
2025-12-01	38.850	39.000	37.850	38.650	38.540	130,469
2025-11-28	38.750	39.350	38.100	39.350	39.238	189,176
2025-11-27	38.850	38.850	37.050	38.300	38.191	105,931
2025-11-26	39.000	39.450	37.600	38.700	38.590	32,390
2025-11-25	38.300	39.250	37.350	38.400	38.291	16,140
2025-11-24	36.700	38.500	36.700	37.350	37.244	11,008
2025-11-21	38.500	38.500	36.350	37.000	36.895	80,102
2025-11-20	36.950	38.650	36.800	38.500	38.390	26,728
2025-11-19	37.950	37.950	36.050	36.200	36.097	225,040
2025-11-18	37.350	38.100	37.200	37.900	37.792	20,802
2025-11-17	37.400	38.450	37.300	37.850	37.742	176,451
2025-11-14	37.400	39.250	37.400	39.250	39.138	25,504
2025-11-13	38.150	39.250	37.350	39.250	39.138	21,712
2025-11-12	37.450	38.100	37.150	37.950	37.842	39,333
2025-11-11	38.150	38.650	37.450	38.100	37.992	88,147
2025-11-10	38.350	38.550	37.850	38.000	37.892	31,502
2025-11-07	39.000	39.000	38.050	38.500	38.390	100,780
2025-11-06	39.000	40.000	38.000	38.950	38.839	114,705
2025-11-05	37.450	39.250	37.350	39.000	38.889	46,804
2025-11-04	37.500	38.750	36.850	37.450	37.343	30,855
2025-11-03	37.950	37.950	36.100	37.500	37.393	24,742
2025-10-31	36.850	37.950	36.850	37.850	37.742	78,505
2025-10-30	37.750	37.750	36.850	37.650	37.543	36,507
2025-10-29	37.950	37.950	36.550	37.850	37.742	41,117
2025-10-28	38.250	38.250	37.650	38.000	37.892	61,368
2025-10-27	38.250	38.300	37.700	38.100	37.992	65,977

← NewerPage 4 of 21 · 1,219 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.