Shuz Tung Machinery Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	39.150	39.200	37.000	38.300	37.613	58,470
2024-10-28	41.000	41.000	37.550	39.150	38.448	149,314
2024-10-25	40.950	41.100	39.300	40.350	39.626	308,242
2024-10-24	41.900	41.900	40.300	40.800	40.068	145,903
2024-10-23	40.950	42.650	39.900	41.350	40.608	406,675
2024-10-22	40.300	40.650	38.850	39.900	39.184	204,437
2024-10-21	39.800	41.000	37.800	40.400	39.675	355,862
2024-10-18	41.100	41.100	39.000	39.500	38.792	210,766
2024-10-17	40.950	41.850	39.150	39.900	39.184	259,711
2024-10-16	39.150	40.050	37.950	39.050	38.350	332,577
2024-10-15	40.350	40.600	39.150	39.200	38.497	122,732
2024-10-14	40.950	41.050	36.500	40.500	39.774	432,216
2024-10-11	42.150	42.150	39.400	40.750	40.019	341,006
2024-10-09	41.000	43.200	40.400	42.400	41.640	554,238
2024-10-08	39.550	43.800	39.550	41.750	41.001	812,970
2024-10-07	39.150	40.500	38.750	40.500	39.774	261,711
2024-10-04	39.650	39.750	38.550	39.150	38.448	222,397
2024-10-01	39.250	40.300	37.950	39.650	38.939	405,733
2024-09-30	36.900	39.600	36.900	39.450	38.743	832,122
2024-09-27	35.550	37.800	33.550	36.850	36.189	611,943
2024-09-26	36.000	36.500	34.000	35.700	35.060	173,888
2024-09-25	35.450	36.550	32.950	35.700	35.060	605,346
2024-09-24	35.450	37.350	34.350	35.200	34.569	484,835
2024-09-23	33.400	36.600	33.400	36.350	35.698	963,555
2024-09-20	30.050	34.700	30.050	33.000	32.408	697,612
2024-09-19	29.000	30.050	28.900	30.000	29.462	56,922
2024-09-18	31.000	31.550	29.900	29.900	29.364	96,044
2024-09-16	30.500	30.600	30.050	30.300	29.757	89,587
2024-09-13	30.500	30.600	29.950	30.000	29.462	36,295
2024-09-12	30.550	30.550	29.100	29.100	28.578	24,191
2024-09-11	31.200	31.200	29.500	30.600	30.051	132,457
2024-09-10	30.800	31.600	30.600	31.100	30.542	209,726
2024-09-09	31.000	31.100	29.650	30.850	30.297	88,835
2024-09-06	30.600	31.650	30.200	31.050	30.493	269,961
2024-09-05	30.000	30.300	29.450	30.200	29.658	107,894
2024-09-04	30.600	30.600	28.950	29.600	29.069	96,657
2024-09-03	31.400	32.100	30.000	30.500	29.953	146,956
2024-09-02	31.000	32.650	31.000	31.600	31.033	274,087
2024-08-30	28.700	31.200	28.700	30.650	30.100	571,529
2024-08-29	28.350	28.900	28.200	28.700	28.185	200,328
2024-08-28	28.550	28.550	27.900	28.100	27.596	46,370
2024-08-27	28.600	28.600	27.950	28.250	27.743	16,744
2024-08-26	28.750	28.750	27.900	28.000	27.498	128,173
2024-08-23	27.200	28.750	27.200	28.750	28.234	40,918
2024-08-22	26.950	27.500	26.950	27.300	26.810	49,943
2024-08-21	27.150	27.850	27.000	27.100	26.614	120,258
2024-08-20	27.050	27.150	26.550	26.550	26.074	46,400
2024-08-19	26.700	27.100	26.650	27.050	26.565	23,160
2024-08-16	26.900	27.100	26.500	26.900	26.418	39,580
2024-08-15	26.800	26.900	26.050	26.300	25.828	38,353
2024-08-14	27.500	27.500	26.900	27.450	26.958	58,810
2024-08-13	26.900	27.500	26.900	27.000	26.516	114,550
2024-08-12	26.000	27.200	25.150	27.200	26.712	230,858
2024-08-09	26.600	26.600	25.800	26.500	26.025	68,156
2024-08-08	26.000	26.000	25.400	26.000	25.534	4,300
2024-08-07	25.100	26.250	24.200	26.000	25.534	30,263
2024-08-06	23.800	25.300	22.900	25.300	24.846	147,092
2024-08-05	25.650	26.000	23.400	24.100	23.668	71,741
2024-08-02	26.100	26.600	25.900	26.550	26.074	30,400
2024-08-01	26.200	27.200	26.200	26.300	25.828	51,272

← NewerPage 9 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.