Shuz Tung Machinery Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	35.950	38.300	35.950	38.250	38.141	35,568
2025-10-22	37.000	37.050	35.950	36.450	36.346	31,046
2025-10-21	35.950	36.350	35.850	36.000	35.897	100,500
2025-10-20	36.500	36.500	35.700	36.150	36.047	46,276
2025-10-17	36.100	36.250	35.800	36.000	35.897	29,401
2025-10-16	34.850	36.700	34.850	36.400	36.296	27,301
2025-10-15	35.500	35.650	34.800	35.550	35.449	62,740
2025-10-14	36.000	36.550	33.300	35.750	35.648	68,792
2025-10-13	36.400	36.400	34.550	36.000	35.897	50,275
2025-10-09	37.400	37.400	35.700	36.400	36.296	35,354
2025-10-08	35.350	36.650	35.350	36.500	36.396	24,200
2025-10-07	35.350	35.950	35.200	35.700	35.598	42,446
2025-10-03	37.000	37.150	35.000	35.950	35.848	281,315
2025-10-02	37.150	38.750	36.300	37.000	36.895	322,941
2025-10-01	38.200	38.200	36.900	37.500	37.393	252,897
2025-09-30	38.750	38.750	36.900	38.200	38.091	8,353
2025-09-26	38.550	38.600	36.250	38.500	38.390	44,434
2025-09-25	38.600	38.700	37.400	38.550	38.440	19,902
2025-09-24	39.600	39.600	37.450	38.600	38.490	43,696
2025-09-23	39.100	39.600	38.450	39.000	38.889	58,551
2025-09-22	36.750	39.100	36.750	37.700	37.593	100,244
2025-09-19	36.800	36.950	36.650	36.950	36.845	19,602
2025-09-18	36.950	36.950	36.050	36.800	36.695	21,203
2025-09-17	36.500	37.400	36.300	36.800	36.695	26,404
2025-09-16	36.500	36.500	35.400	36.300	36.197	44,235
2025-09-15	37.900	37.900	35.700	36.000	35.897	76,140
2025-09-12	38.900	38.900	36.000	37.300	37.194	83,026
2025-09-11	38.600	39.250	37.450	37.800	37.692	71,941
2025-09-10	39.600	39.900	36.750	38.200	38.091	191,720
2025-09-09	41.000	42.800	38.500	39.450	39.338	169,723
2025-09-08	41.100	41.100	39.100	41.050	40.933	91,555
2025-09-05	39.150	42.450	39.150	40.500	40.385	259,757
2025-09-04	39.450	39.450	38.050	39.000	38.889	65,819
2025-09-03	39.000	39.450	37.950	38.850	38.739	227,562
2025-09-02	40.000	42.000	37.200	38.300	38.191	443,025
2025-09-01	36.650	40.000	36.500	38.450	38.341	339,577
2025-08-29	34.000	37.900	34.000	36.600	36.496	352,499
2025-08-28	35.150	35.150	32.000	33.950	33.853	107,225
2025-08-27	32.400	36.750	32.400	36.150	36.047	115,897
2025-08-26	33.250	33.750	32.100	33.050	32.457	100,805
2025-08-25	33.000	34.100	32.500	33.200	32.605	58,014
2025-08-22	32.550	32.550	32.550	32.550	31.966	0
2025-08-21	31.700	32.750	31.700	32.550	31.966	12,023
2025-08-20	32.000	32.000	30.950	31.550	30.984	39,701
2025-08-19	31.800	33.100	31.600	31.750	31.181	76,424
2025-08-18	33.050	33.050	31.700	32.000	31.426	114,577
2025-08-15	34.050	34.150	32.550	33.100	32.506	68,228
2025-08-14	33.850	34.050	33.350	34.000	33.390	64,636
2025-08-13	32.150	33.000	32.050	32.600	32.015	17,850
2025-08-12	33.300	33.400	32.050	33.000	32.408	9,117
2025-08-11	32.800	33.300	31.700	33.300	32.703	89,927
2025-08-08	34.700	34.950	33.850	33.850	33.243	90,305
2025-08-07	33.350	34.700	32.500	34.400	33.783	83,594
2025-08-06	31.850	33.350	31.850	33.350	32.752	19,976
2025-08-05	31.100	33.600	31.100	33.050	32.457	74,695
2025-08-04	31.000	32.050	31.000	31.950	31.377	10,444
2025-08-01	31.750	31.750	31.750	31.750	31.181	0
2025-07-31	32.300	32.300	31.500	31.750	31.181	47,557
2025-07-30	32.350	32.350	31.500	32.200	31.623	41,104
2025-07-29	32.500	33.150	31.700	31.700	31.132	5,269

← NewerPage 5 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.