Shuz Tung Machinery Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	32.200	33.100	31.000	32.500	31.917	48,144
2025-07-25	34.400	34.750	34.000	34.750	34.127	19,714
2025-07-24	34.500	34.600	33.250	34.000	33.390	68,812
2025-07-23	34.650	35.600	32.950	34.000	33.390	40,924
2025-07-22	35.650	36.600	33.300	34.000	33.390	79,336
2025-07-21	35.750	35.750	34.850	35.250	34.618	128,285
2025-07-18	33.150	35.000	32.200	35.000	34.372	160,504
2025-07-17	33.050	33.100	31.400	33.100	32.506	39,238
2025-07-16	32.550	32.650	31.450	32.650	32.064	31,295
2025-07-15	32.550	32.550	31.000	32.500	31.917	22,290
2025-07-14	32.500	32.500	31.000	32.500	31.917	14,579
2025-07-11	31.700	32.600	31.000	32.550	31.966	68,968
2025-07-10	32.000	33.100	32.000	32.800	32.212	57,943
2025-07-09	30.000	32.000	30.000	32.000	31.426	75,121
2025-07-08	31.000	31.600	29.850	30.200	29.658	103,116
2025-07-07	32.950	33.350	30.550	31.600	31.033	93,852
2025-07-04	33.800	34.950	33.150	33.150	32.556	160,178
2025-07-03	31.350	33.700	31.200	32.450	31.868	87,153
2025-07-02	31.400	31.400	30.400	31.400	30.837	99,072
2025-07-01	32.450	32.450	31.000	31.350	30.788	73,995
2025-06-30	33.300	33.300	32.350	32.400	31.819	43,713
2025-06-27	35.500	35.500	32.700	32.950	32.359	166,444
2025-06-26	35.100	36.150	33.850	35.250	34.618	166,913
2025-06-25	37.350	38.550	34.700	36.900	36.238	521,439
2025-06-24	31.400	35.650	30.500	35.500	34.863	438,166
2025-06-23	26.800	29.100	26.800	28.100	27.596	47,258
2025-06-20	27.550	28.000	26.700	27.000	26.516	44,143
2025-06-19	27.900	27.900	26.900	27.850	27.351	27,278
2025-06-18	27.850	27.900	27.000	27.900	27.400	35,283
2025-06-17	26.700	28.050	26.700	27.400	26.909	20,809
2025-06-16	27.300	28.050	26.700	27.750	27.252	63,904
2025-06-13	27.300	27.400	26.650	26.900	26.418	80,505
2025-06-12	27.500	27.500	26.900	27.200	26.712	9,796
2025-06-11	27.000	27.500	26.950	27.300	26.810	36,860
2025-06-10	28.300	28.300	27.300	27.500	27.007	51,430
2025-06-09	28.100	28.300	27.800	28.300	27.793	13,395
2025-06-06	27.350	27.350	27.000	27.350	26.860	7,413
2025-06-05	27.300	27.400	27.250	27.250	26.761	7,302
2025-06-04	27.550	27.550	27.000	27.300	26.810	7,965
2025-06-03	27.800	27.800	26.850	27.200	26.712	31,773
2025-06-02	28.100	28.100	26.900	27.600	27.105	10,936
2025-05-29	28.100	28.100	27.800	28.050	27.547	30,960
2025-05-28	28.250	28.300	27.400	28.100	27.596	8,132
2025-05-27	27.700	28.700	27.500	27.600	27.105	27,213
2025-05-26	26.700	28.100	26.700	27.600	27.105	13,025
2025-05-23	27.900	28.100	27.300	28.100	27.596	8,043
2025-05-22	27.950	28.000	27.400	28.000	27.498	9,100
2025-05-21	26.350	28.350	26.350	27.950	27.449	70,082
2025-05-20	27.050	27.300	26.400	27.300	26.810	28,194
2025-05-19	27.050	27.100	26.600	27.050	26.565	11,150
2025-05-16	27.100	27.200	25.900	27.100	26.614	147,871
2025-05-15	26.900	27.600	26.550	27.050	26.565	11,189
2025-05-14	27.100	28.200	26.850	27.050	26.565	109,702
2025-05-13	28.000	28.000	26.600	27.050	26.565	62,850
2025-05-12	27.600	27.700	26.650	27.550	27.056	53,217
2025-05-09	27.600	28.450	26.950	27.600	27.105	95,331
2025-05-08	28.000	28.100	27.650	27.950	27.449	18,082
2025-05-07	27.250	28.500	27.250	28.400	27.891	18,250
2025-05-06	28.600	28.600	28.600	28.600	28.087	5
2025-05-05	30.000	30.000	27.000	28.550	28.038	109,377

← NewerPage 6 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.