Chun Zu Machinery Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	18.000	18.000	18.000	18.000	15.318	0
2024-01-25	18.000	18.000	18.000	18.000	15.318	2,252
2024-01-24	17.900	17.900	17.700	17.700	15.063	7,022
2024-01-23	17.850	17.900	17.500	17.900	15.233	15,254
2024-01-22	17.050	17.050	17.050	17.050	14.510	1
2024-01-19	17.650	17.900	17.600	17.600	14.978	7,680
2024-01-18	18.500	18.500	18.500	18.500	15.744	0
2024-01-17	18.500	18.500	18.500	18.500	15.744	0
2024-01-16	18.500	18.500	18.500	18.500	15.744	0
2024-01-15	18.500	18.500	18.500	18.500	15.744	10
2024-01-12	18.500	18.500	18.500	18.500	15.744	1,005
2024-01-11	18.500	18.500	18.500	18.500	15.744	2,231
2024-01-10	18.450	18.500	18.300	18.300	15.574	14,000
2024-01-09	18.100	18.100	18.100	18.100	15.403	0
2024-01-08	18.000	18.100	18.000	18.100	15.403	6,000
2024-01-05	18.450	18.450	18.200	18.200	15.489	9,308
2024-01-04	17.650	18.000	17.650	17.800	15.148	7,003
2024-01-03	18.500	18.500	18.500	18.500	15.744	0
2024-01-02	18.500	18.500	18.500	18.500	15.744	10
2023-12-29	17.850	17.850	17.850	17.850	15.191	42
2023-12-28	17.850	17.850	17.850	17.850	15.191	1
2023-12-27	17.850	17.850	17.850	17.850	15.191	1,001
2023-12-26	17.850	17.850	17.850	17.850	15.191	20
2023-12-25	17.850	17.850	17.850	17.850	15.191	1
2023-12-22	18.600	18.600	18.600	18.600	15.829	0
2023-12-21	18.600	18.600	18.600	18.600	15.829	0
2023-12-20	18.600	18.600	18.600	18.600	15.829	0
2023-12-19	18.600	18.600	18.600	18.600	15.829	0
2023-12-18	18.600	18.600	18.600	18.600	15.829	0
2023-12-15	18.100	18.750	18.000	18.600	15.829	16,263
2023-12-14	18.750	18.750	18.750	18.750	15.957	25
2023-12-13	17.950	18.050	17.150	17.900	15.233	7,007
2023-12-12	17.950	17.950	17.950	17.950	15.276	2
2023-12-11	17.750	17.950	17.750	17.950	15.276	5,007
2023-12-08	17.550	17.900	17.500	17.850	15.191	35,094
2023-12-07	18.300	18.300	18.300	18.300	15.574	2,005
2023-12-06	18.300	18.300	18.300	18.300	15.574	5
2023-12-05	18.300	18.300	18.300	18.300	15.574	0
2023-12-04	18.300	18.300	18.300	18.300	15.574	1,008
2023-12-01	18.300	18.300	18.300	18.300	15.574	3,000
2023-11-30	18.300	18.300	18.300	18.300	15.574	0
2023-11-29	18.300	18.300	18.300	18.300	15.574	14
2023-11-28	18.300	18.300	18.300	18.300	15.574	2,000
2023-11-27	17.500	17.500	17.500	17.500	14.893	0
2023-11-24	17.500	17.500	17.500	17.500	14.893	0
2023-11-23	17.500	17.500	17.500	17.500	14.893	0
2023-11-22	17.500	17.500	17.500	17.500	14.893	0
2023-11-21	18.300	18.300	17.500	17.500	14.893	2,000
2023-11-20	17.500	17.500	17.500	17.500	14.893	0
2023-11-17	17.500	17.500	17.500	17.500	14.893	130
2023-11-16	17.500	17.500	17.500	17.500	14.893	1,000
2023-11-15	18.300	18.300	17.500	17.500	14.893	2,613
2023-11-14	18.300	18.300	18.300	18.300	15.574	41
2023-11-13	17.650	18.350	17.450	17.950	15.276	14,007
2023-11-10	17.000	17.000	17.000	17.000	14.467	0
2023-11-09	17.000	17.000	17.000	17.000	14.467	0
2023-11-08	17.000	17.000	17.000	17.000	14.467	1,001
2023-11-07	17.000	17.000	17.000	17.000	14.467	2,000
2023-11-06	17.000	17.000	17.000	17.000	14.467	2,000
2023-11-03	17.000	17.000	17.000	17.000	14.467	0

← NewerPage 12 of 21 · 1,215 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.