Shuz Tung Machinery Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	29.300	30.300	29.300	30.100	29.560	36,399
2025-04-30	29.700	29.700	29.250	29.300	28.775	11,211
2025-04-29	28.850	28.900	28.700	28.800	28.284	8,651
2025-04-28	29.500	29.500	27.900	28.900	28.382	19,946
2025-04-25	29.000	30.850	29.000	29.500	28.971	25,517
2025-04-24	29.000	29.300	27.950	28.500	27.989	50,842
2025-04-23	26.550	29.150	26.550	29.150	28.627	92,352
2025-04-22	26.600	27.700	26.000	26.100	25.632	35,460
2025-04-21	28.600	28.600	26.900	27.000	26.516	15,600
2025-04-18	28.800	28.800	27.550	28.650	28.136	13,542
2025-04-17	28.500	28.500	27.900	28.000	27.498	4,002
2025-04-16	29.950	29.950	27.200	28.500	27.989	27,315
2025-04-15	27.900	29.550	27.600	29.550	29.020	62,758
2025-04-14	28.000	29.100	27.700	27.900	27.400	47,419
2025-04-11	28.600	29.300	25.000	26.800	26.319	68,431
2025-04-10	24.200	30.800	24.200	29.200	28.676	129,900
2025-04-09	24.100	25.050	23.300	23.400	22.980	225,412
2025-04-08	24.900	28.000	22.300	24.050	23.619	391,256
2025-04-07	34.300	34.300	24.000	24.800	24.355	352,219
2025-04-02	36.600	37.150	35.350	37.150	36.484	29,639
2025-04-01	35.350	36.700	35.350	36.650	35.993	11,101
2025-03-31	36.000	37.500	33.400	35.350	34.716	66,536
2025-03-28	38.100	38.100	36.650	37.500	36.828	64,607
2025-03-27	37.500	38.450	36.850	38.150	37.466	19,826
2025-03-26	38.650	38.650	37.850	38.650	37.957	15,513
2025-03-25	38.750	38.750	38.350	38.350	37.662	14,010
2025-03-24	38.900	39.050	38.300	39.000	38.301	27,832
2025-03-21	37.150	39.300	37.150	39.150	38.448	76,865
2025-03-20	37.050	37.150	36.500	36.850	36.189	10,500
2025-03-19	37.150	37.400	36.350	37.400	36.729	11,415
2025-03-18	37.950	37.950	36.800	37.150	36.484	20,682
2025-03-17	36.750	38.850	36.650	38.800	38.104	65,012
2025-03-14	37.250	37.250	36.550	36.900	36.238	33,536
2025-03-13	38.000	38.050	36.850	37.000	36.336	54,467
2025-03-12	37.950	38.100	37.800	38.000	37.319	32,666
2025-03-11	38.650	38.650	37.700	38.000	37.319	76,833
2025-03-10	38.650	39.050	37.700	38.900	38.202	25,238
2025-03-07	39.150	39.150	38.550	38.850	38.153	86,046
2025-03-06	38.950	40.000	38.800	39.800	39.086	29,090
2025-03-05	38.800	39.700	38.800	38.950	38.252	15,150
2025-03-04	38.750	38.900	37.850	38.900	38.202	33,190
2025-03-03	38.700	39.150	37.800	39.150	38.448	74,922
2025-02-27	39.350	39.550	39.100	39.250	38.546	49,104
2025-02-26	40.800	40.800	37.950	37.950	37.269	108,568
2025-02-25	39.350	40.850	38.500	40.850	40.117	61,501
2025-02-24	39.250	39.650	38.000	39.350	38.644	56,100
2025-02-21	39.100	41.100	37.950	39.500	38.792	145,013
2025-02-20	39.750	39.750	38.850	38.850	38.153	24,307
2025-02-19	39.400	40.000	38.500	39.550	38.841	38,514
2025-02-18	39.450	39.900	38.900	39.500	38.792	150,060
2025-02-17	39.500	39.600	39.450	39.450	38.743	23,265
2025-02-14	39.150	40.150	38.900	39.600	38.890	51,082
2025-02-13	39.650	39.650	39.150	39.200	38.497	34,076
2025-02-12	40.000	40.100	39.700	39.700	38.988	59,110
2025-02-11	39.300	39.950	39.100	39.550	38.841	113,730
2025-02-10	40.000	40.850	37.850	40.100	39.381	264,171
2025-02-07	39.500	42.100	39.500	41.950	41.198	146,369
2025-02-06	40.950	41.150	39.000	40.050	39.332	71,872
2025-02-05	40.100	40.350	39.350	40.350	39.626	72,785
2025-02-04	39.350	41.000	39.050	39.050	38.350	75,728

← NewerPage 7 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.