Chun Zu Machinery Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	22.000	22.000	22.000	22.000	18.722	1,000
2024-05-03	22.000	22.000	21.900	21.900	18.637	6,000
2024-05-02	22.000	22.000	22.000	22.000	18.722	114
2024-04-30	21.050	21.150	21.050	21.150	17.999	2,001
2024-04-29	21.100	21.500	21.100	21.500	18.297	1,045
2024-04-26	22.000	22.000	21.500	21.500	18.297	4,000
2024-04-25	22.000	22.000	21.900	22.000	18.722	6,265
2024-04-24	21.400	21.400	21.400	21.400	18.212	0
2024-04-23	21.400	21.500	21.400	21.400	18.212	9,000
2024-04-22	21.350	22.100	21.300	21.400	18.212	10,020
2024-04-19	20.600	21.350	20.600	20.600	17.531	9,021
2024-04-18	20.650	20.650	20.650	20.650	17.574	1,000
2024-04-17	21.500	21.500	20.650	20.650	17.574	8,111
2024-04-16	20.900	21.000	20.900	21.000	17.871	8,155
2024-04-15	21.800	21.900	20.850	21.600	18.382	11,110
2024-04-12	21.500	21.500	21.500	21.500	18.297	0
2024-04-11	21.500	22.450	21.500	21.500	18.297	9,411
2024-04-10	21.100	21.700	20.950	21.300	18.127	17,020
2024-04-09	21.050	21.150	20.800	20.800	17.701	29,011
2024-04-08	20.650	21.050	20.450	21.050	17.914	46,100
2024-04-03	20.650	20.650	20.650	20.650	17.574	505
2024-04-02	20.950	20.950	20.950	20.950	17.829	0
2024-04-01	20.700	20.950	20.450	20.950	17.829	16,000
2024-03-29	20.350	20.350	20.350	20.350	17.318	0
2024-03-28	20.350	20.350	20.350	20.350	17.318	0
2024-03-27	20.350	20.350	20.000	20.350	17.318	4,130
2024-03-26	19.700	19.700	19.700	19.700	16.765	4,000
2024-03-25	19.700	19.700	19.700	19.700	16.765	0
2024-03-22	19.700	19.700	19.700	19.700	16.765	2,998
2024-03-21	19.800	19.800	19.800	19.800	16.850	0
2024-03-20	19.900	20.000	19.700	19.800	16.850	210,255
2024-03-19	19.800	19.850	19.800	19.850	16.893	3,400
2024-03-18	19.950	19.950	19.950	19.950	16.978	0
2024-03-15	20.600	20.600	19.950	19.950	16.978	14,000
2024-03-14	19.650	19.800	19.650	19.800	16.850	9,008
2024-03-13	20.000	20.000	19.750	19.850	16.893	207,001
2024-03-12	20.400	20.400	19.500	19.500	16.595	2,002
2024-03-11	19.750	20.400	19.600	20.000	17.020	70,051
2024-03-08	19.750	19.750	19.750	19.750	16.808	3,251
2024-03-07	19.800	20.600	19.750	20.600	17.531	23,001
2024-03-06	18.000	21.050	18.000	20.000	17.020	122,870
2024-03-05	18.500	18.500	17.600	17.600	14.978	18,621
2024-03-04	17.800	17.800	17.800	17.800	15.148	0
2024-03-01	17.800	17.800	17.800	17.800	15.148	0
2024-02-29	17.800	17.800	17.800	17.800	15.148	2,000
2024-02-27	18.650	18.650	18.650	18.650	15.871	128
2024-02-26	18.650	18.700	18.100	18.550	15.786	11,832
2024-02-23	18.650	18.650	18.650	18.650	15.871	3
2024-02-22	18.100	18.650	18.100	18.650	15.871	8,300
2024-02-21	18.700	18.700	18.100	18.100	15.403	2
2024-02-20	18.200	18.750	18.100	18.100	15.403	9,001
2024-02-19	18.250	18.300	18.200	18.300	15.574	12,000
2024-02-16	18.500	18.700	18.500	18.700	15.914	7,592
2024-02-15	18.700	18.700	18.700	18.700	15.914	2,000
2024-02-05	18.700	18.700	18.700	18.700	15.914	2,508
2024-02-02	18.700	18.700	18.700	18.700	15.914	1
2024-02-01	18.000	18.000	18.000	18.000	15.318	9,055
2024-01-31	18.400	18.500	18.000	18.500	15.744	14,801
2024-01-30	18.400	18.400	18.400	18.400	15.659	1
2024-01-29	17.750	17.750	17.750	17.750	15.106	2,000

← NewerPage 11 of 21 · 1,220 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.