Shuz Tung Machinery Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 164.50 | 164.50 | 158.50 | 163.00 | 163.00 | 67,225 |
| 2026-10-16 | 164.00 | 167.00 | 161.00 | 166.00 | 166.00 | 94,074 |
| 2026-10-15 | 172.50 | 172.50 | 159.00 | 159.50 | 159.50 | 202,357 |
| 2026-10-14 | 171.00 | 175.00 | 170.00 | 172.00 | 172.00 | 70,232 |
| 2026-10-13 | 175.00 | 178.50 | 170.00 | 172.00 | 172.00 | 189,783 |
| 2026-10-12 | 172.00 | 176.50 | 171.00 | 175.00 | 175.00 | 267,731 |
| 2026-10-08 | 170.00 | 171.00 | 168.00 | 170.50 | 170.50 | 79,200 |
| 2026-10-07 | 165.00 | 171.00 | 165.00 | 169.00 | 169.00 | 90,152 |
| 2026-10-06 | 163.00 | 164.50 | 161.00 | 163.50 | 163.50 | 42,841 |
| 2026-10-05 | 163.50 | 164.50 | 162.00 | 164.00 | 164.00 | 87,974 |
| 2026-10-02 | 164.50 | 164.50 | 160.50 | 163.50 | 163.50 | 49,598 |
| 2026-10-01 | 162.50 | 165.50 | 162.00 | 164.50 | 164.50 | 42,363 |
| 2026-09-30 | 164.50 | 164.50 | 160.00 | 161.00 | 161.00 | 63,104 |
| 2026-09-29 | 165.00 | 165.00 | 161.50 | 162.50 | 162.50 | 36,337 |
| 2026-09-24 | 164.50 | 165.50 | 162.50 | 163.50 | 163.50 | 44,477 |
| 2026-09-23 | 163.50 | 169.50 | 161.50 | 162.50 | 162.50 | 120,385 |
| 2026-09-22 | 156.50 | 163.00 | 155.00 | 161.00 | 161.00 | 173,711 |
| 2026-09-21 | 154.50 | 156.50 | 154.00 | 156.00 | 156.00 | 70,663 |
| 2026-09-18 | 156.50 | 156.50 | 154.50 | 156.00 | 156.00 | 40,823 |
| 2026-09-17 | 157.50 | 158.00 | 154.00 | 156.50 | 156.50 | 38,939 |
| 2026-09-16 | 156.50 | 159.50 | 154.00 | 157.00 | 157.00 | 82,410 |
| 2026-09-15 | 157.50 | 160.50 | 155.50 | 156.50 | 156.50 | 100,784 |
| 2026-09-14 | 160.00 | 162.00 | 154.50 | 155.50 | 155.50 | 67,528 |
| 2026-09-11 | 167.50 | 168.50 | 157.00 | 162.00 | 162.00 | 161,070 |
| 2026-09-10 | 173.00 | 181.50 | 167.50 | 170.00 | 170.00 | 267,514 |
| 2026-09-09 | 169.00 | 176.50 | 169.00 | 171.50 | 171.50 | 311,610 |
| 2026-09-08 | 156.50 | 169.50 | 156.50 | 166.00 | 166.00 | 337,676 |
| 2026-09-07 | 158.00 | 158.00 | 148.50 | 154.00 | 154.00 | 144,407 |
| 2026-09-04 | 157.50 | 161.00 | 155.00 | 157.00 | 157.00 | 116,113 |
| 2026-09-03 | 150.00 | 162.50 | 150.00 | 157.00 | 157.00 | 257,601 |
| 2026-09-02 | 133.00 | 150.00 | 129.50 | 150.00 | 150.00 | 269,855 |
| 2026-09-01 | 132.00 | 132.50 | 131.00 | 132.00 | 132.00 | 34,629 |
| 2026-08-31 | 130.50 | 135.50 | 130.00 | 132.00 | 132.00 | 78,290 |
| 2026-08-28 | 131.50 | 135.50 | 126.00 | 132.00 | 132.00 | 41,551 |
| 2026-08-27 | 124.50 | 135.50 | 124.50 | 134.50 | 134.50 | 82,898 |
| 2026-08-26 | 118.00 | 125.50 | 118.00 | 123.00 | 123.00 | 35,195 |
| 2026-08-25 | 120.00 | 120.50 | 115.50 | 117.50 | 117.50 | 28,422 |
| 2026-08-24 | 125.00 | 125.00 | 116.00 | 119.00 | 119.00 | 66,679 |
| 2026-08-21 | 126.00 | 126.00 | 121.00 | 124.50 | 124.50 | 43,821 |
| 2026-08-20 | 124.50 | 128.00 | 123.00 | 125.50 | 125.50 | 30,581 |
| 2026-08-19 | 126.50 | 127.00 | 121.00 | 124.00 | 124.00 | 39,919 |
| 2026-08-18 | 125.50 | 130.50 | 125.00 | 127.00 | 127.00 | 59,753 |
| 2026-08-17 | 122.00 | 126.00 | 122.00 | 125.50 | 125.50 | 14,383 |
| 2026-08-14 | 127.50 | 127.50 | 117.00 | 120.50 | 120.50 | 165,062 |
| 2026-08-13 | 136.00 | 136.00 | 125.50 | 126.50 | 126.50 | 112,170 |
| 2026-08-12 | 135.00 | 138.00 | 133.00 | 136.00 | 136.00 | 77,877 |
| 2026-08-11 | 138.50 | 140.00 | 132.50 | 134.50 | 134.50 | 79,606 |
| 2026-08-10 | 141.00 | 141.00 | 137.50 | 139.50 | 139.50 | 77,957 |
| 2026-08-07 | 142.00 | 143.50 | 139.00 | 142.00 | 142.00 | 35,218 |
| 2026-08-06 | 142.50 | 147.00 | 137.00 | 140.50 | 140.50 | 117,170 |
| 2026-08-05 | 146.00 | 147.50 | 142.00 | 143.50 | 143.50 | 87,118 |
| 2026-08-04 | 130.00 | 148.50 | 130.00 | 144.50 | 144.50 | 212,235 |
| 2026-08-03 | 123.00 | 131.50 | 117.50 | 129.00 | 129.00 | 141,319 |
| 2026-07-31 | 98.000 | 124.00 | 98.000 | 121.50 | 121.50 | 212,051 |
| 2026-07-30 | 94.500 | 99.800 | 87.600 | 98.000 | 98.000 | 262,318 |
| 2026-07-29 | 108.00 | 110.00 | 86.000 | 94.700 | 94.700 | 501,702 |
| 2026-07-28 | 137.00 | 137.00 | 108.00 | 109.00 | 109.00 | 447,330 |
| 2026-07-27 | 150.00 | 150.50 | 127.00 | 139.50 | 139.50 | 452,474 |
| 2026-07-24 | 156.00 | 160.50 | 149.50 | 151.00 | 151.00 | 149,477 |
| 2026-07-23 | 163.50 | 163.50 | 156.00 | 158.00 | 158.00 | 117,230 |
Page 1 of 5 · 243 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.