Chun Zu Machinery Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	20.000	20.000	20.000	20.000	18.107	1,000
2024-07-31	19.200	19.800	19.100	19.800	17.926	20,010
2024-07-30	20.150	20.150	19.200	19.950	18.062	2,611
2024-07-29	20.200	20.200	20.000	20.000	18.107	6,000
2024-07-26	19.250	19.250	19.250	19.250	17.428	2,000
2024-07-23	20.050	20.100	20.050	20.100	18.197	3,200
2024-07-22	19.700	19.750	19.650	19.750	17.880	7,010
2024-07-19	19.750	20.700	19.700	20.700	18.741	3,305
2024-07-18	19.800	20.700	19.800	20.700	18.741	2,025
2024-07-17	20.800	20.800	20.800	20.800	18.831	1,000
2024-07-16	20.800	20.800	20.800	20.800	18.831	2,000
2024-07-15	20.950	20.950	20.950	20.950	18.967	0
2024-07-12	20.950	20.950	20.950	20.950	18.967	0
2024-07-11	20.250	20.950	20.050	20.950	18.967	4,301
2024-07-10	20.050	20.050	20.050	20.050	18.152	1,000
2024-07-09	19.500	20.250	19.500	20.250	18.333	12,152
2024-07-08	20.500	20.500	20.500	20.500	17.446	0
2024-07-05	20.500	20.500	20.500	20.500	17.446	0
2024-07-04	21.350	21.350	20.500	20.500	17.446	12,151
2024-07-03	20.750	20.750	20.750	20.750	17.659	0
2024-07-02	20.750	20.750	20.750	20.750	17.659	0
2024-07-01	20.750	20.750	20.750	20.750	17.659	5,050
2024-06-28	20.750	20.750	20.750	20.750	17.659	3
2024-06-27	20.250	20.700	20.200	20.700	17.616	7,025
2024-06-26	21.100	21.100	21.100	21.100	17.956	0
2024-06-25	21.000	21.100	21.000	21.100	17.956	3,156
2024-06-24	20.100	20.100	20.100	20.100	17.105	21
2024-06-21	20.700	20.800	20.100	20.100	17.105	1,302
2024-06-20	20.800	21.000	20.800	21.000	17.871	1,100
2024-06-19	20.400	20.400	20.400	20.400	17.361	0
2024-06-18	20.700	20.700	20.400	20.400	17.361	8,001
2024-06-17	19.750	20.700	19.750	20.700	17.616	5,025
2024-06-14	20.750	20.750	20.750	20.750	17.659	0
2024-06-13	20.750	20.750	20.750	20.750	17.659	0
2024-06-12	20.750	20.750	20.750	20.750	17.659	0
2024-06-11	20.900	20.900	20.300	20.750	17.659	19,020
2024-06-07	20.900	20.900	20.900	20.900	17.786	1,010
2024-06-06	20.000	20.000	20.000	20.000	17.020	3,000
2024-06-05	20.450	20.450	20.450	20.450	17.403	3,000
2024-06-04	20.450	20.450	20.450	20.450	17.403	1,000
2024-06-03	21.050	21.050	19.500	20.450	17.403	11,933
2024-05-31	21.100	21.100	21.050	21.050	17.914	5,000
2024-05-30	21.200	21.200	21.200	21.200	18.042	1,000
2024-05-29	21.200	21.200	21.200	21.200	18.042	0
2024-05-28	21.250	21.300	21.200	21.200	18.042	6,287
2024-05-27	21.300	21.300	21.300	21.300	18.127	0
2024-05-24	21.300	21.300	21.300	21.300	18.127	5
2024-05-23	21.300	21.300	21.300	21.300	18.127	2
2024-05-22	21.300	21.300	20.500	20.500	17.446	3,001
2024-05-21	20.500	20.500	20.500	20.500	17.446	1
2024-05-20	20.650	20.650	20.650	20.650	17.574	0
2024-05-17	21.000	21.000	20.650	20.650	17.574	1,212
2024-05-16	20.800	20.900	20.800	20.800	17.701	5,083
2024-05-15	20.850	21.800	20.750	20.750	17.659	24,117
2024-05-14	21.200	21.200	21.200	21.200	18.042	0
2024-05-13	21.200	21.300	21.100	21.200	18.042	7,203
2024-05-10	22.000	22.000	22.000	22.000	18.722	0
2024-05-09	21.800	22.150	21.000	22.000	18.722	12,012
2024-05-08	21.000	21.000	21.000	21.000	17.871	1,003
2024-05-07	22.000	22.000	22.000	22.000	18.722	0

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.5000 TWD
2025-07-03	1.1000 TWD
2024-07-09	1.2300 TWD
2023-07-03	1.5000 TWD
2022-04-06	1.1000 TWD
2021-06-29	0.7500 TWD
2020-07-23	1.7000 TWD
2019-06-27	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.