Shuz Tung Machinery Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	39.850	40.100	38.500	39.750	39.037	56,305
2025-01-22	39.900	41.100	39.000	39.850	39.135	108,734
2025-01-21	39.900	40.000	39.050	39.550	38.841	191,180
2025-01-20	40.000	40.600	38.050	39.200	38.497	246,488
2025-01-17	41.650	43.150	39.050	39.950	39.234	329,672
2025-01-16	38.100	41.150	36.400	41.100	40.363	340,206
2025-01-15	36.300	39.000	36.300	39.000	38.301	20,910
2025-01-14	38.400	38.400	37.050	37.800	37.122	117,970
2025-01-13	39.000	40.150	35.200	38.050	37.368	312,565
2025-01-10	39.750	43.000	39.000	39.850	39.135	251,313
2025-01-09	40.150	40.150	38.200	39.750	39.037	188,486
2025-01-08	39.800	42.650	39.550	40.000	39.283	212,220
2025-01-07	39.800	39.950	38.950	39.750	39.037	121,120
2025-01-06	40.450	40.450	38.900	39.250	38.546	229,135
2025-01-03	38.500	38.600	37.000	38.500	37.810	60,969
2025-01-02	38.650	38.900	38.250	38.750	38.055	49,099
2024-12-31	37.400	38.650	36.450	38.000	37.319	110,371
2024-12-30	38.900	39.950	36.350	37.950	37.269	198,637
2024-12-27	38.800	40.500	37.850	38.750	38.055	370,987
2024-12-26	37.050	39.100	37.050	38.450	37.760	284,706
2024-12-25	37.800	39.100	37.200	37.600	36.926	186,234
2024-12-24	36.750	39.100	36.750	37.800	37.122	270,718
2024-12-23	35.100	37.100	33.850	37.000	36.336	191,900
2024-12-20	39.400	39.400	33.750	35.000	34.372	528,607
2024-12-19	39.900	39.900	38.050	39.250	38.546	50,439
2024-12-18	40.350	40.500	38.750	39.800	39.086	93,367
2024-12-17	40.700	41.300	38.300	39.600	38.890	378,534
2024-12-16	44.500	46.000	39.850	41.150	40.412	425,711
2024-12-13	46.550	48.150	42.750	44.650	43.849	447,499
2024-12-12	48.500	50.900	45.900	48.050	47.188	404,857
2024-12-11	52.800	54.200	48.000	48.600	47.728	663,448
2024-12-10	53.500	56.800	51.900	52.800	51.853	577,120
2024-12-09	50.600	51.500	50.000	51.000	50.085	186,465
2024-12-06	50.200	50.400	49.550	49.800	48.907	58,717
2024-12-05	51.100	51.100	49.300	50.200	49.300	130,866
2024-12-04	51.000	51.000	49.000	50.300	49.398	177,869
2024-12-03	50.900	51.900	50.400	51.000	50.085	239,754
2024-12-02	50.200	52.200	49.600	50.500	49.594	281,192
2024-11-29	49.800	50.000	48.050	49.550	48.661	233,927
2024-11-28	53.900	53.900	49.300	50.000	49.103	393,678
2024-11-27	54.400	55.700	52.300	52.600	51.657	612,565
2024-11-26	52.800	56.200	48.200	54.000	53.032	770,386
2024-11-25	43.600	54.200	43.600	54.100	53.130	1,666,202
2024-11-22	43.600	43.600	42.000	43.200	42.425	127,880
2024-11-21	41.850	42.950	41.850	42.700	41.934	105,517
2024-11-20	41.900	43.550	41.000	41.850	41.099	106,243
2024-11-19	43.050	44.250	41.000	42.050	41.296	210,455
2024-11-18	43.650	45.000	43.000	44.350	43.555	166,435
2024-11-15	42.850	44.100	41.050	43.800	43.015	264,021
2024-11-14	45.300	45.350	42.850	43.050	42.278	218,156
2024-11-13	45.450	46.300	44.250	44.250	43.456	183,462
2024-11-12	46.350	47.600	44.850	45.000	44.193	257,564
2024-11-11	46.150	47.650	44.800	46.000	45.175	415,863
2024-11-08	44.150	44.300	42.700	43.900	43.113	299,179
2024-11-07	41.700	44.000	41.050	43.500	42.720	831,396
2024-11-06	41.500	42.400	41.500	42.000	41.247	524,313
2024-11-05	39.250	42.000	38.700	41.000	40.265	410,441
2024-11-04	40.000	40.000	37.800	39.150	38.448	37,191
2024-11-01	38.000	38.600	38.000	38.600	37.908	157,804
2024-10-30	38.350	38.650	37.000	38.600	37.908	250,205

← NewerPage 8 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.