Chun Zu Machinery Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	17.000	17.000	17.000	17.000	14.467	100
2023-11-01	17.400	17.400	17.400	17.400	14.808	0
2023-10-31	17.400	17.400	17.400	17.400	14.808	0
2023-10-30	17.400	17.400	17.400	17.400	14.808	0
2023-10-27	17.500	17.500	17.400	17.400	14.808	1,037
2023-10-26	17.400	17.400	17.400	17.400	14.808	0
2023-10-25	17.400	17.400	17.400	17.400	14.808	0
2023-10-24	17.300	17.400	17.100	17.400	14.808	5,376
2023-10-23	17.300	17.300	17.300	17.300	14.723	0
2023-10-20	17.300	17.300	17.300	17.300	14.723	0
2023-10-19	17.600	17.600	17.200	17.300	14.723	14,030
2023-10-18	17.550	17.650	17.550	17.650	15.020	3,000
2023-10-17	17.500	17.500	17.500	17.500	14.893	1,000
2023-10-16	17.400	17.400	17.400	17.400	14.808	1,002
2023-10-13	17.200	17.200	17.200	17.200	14.638	1
2023-10-12	17.200	17.200	17.200	17.200	14.638	1,001
2023-10-11	17.600	17.600	17.100	17.200	14.638	164,200
2023-10-06	17.250	17.700	17.200	17.650	15.020	48,441
2023-10-05	17.950	18.000	17.600	17.650	15.020	32,400
2023-10-04	18.000	18.000	17.900	18.000	15.318	47,200
2023-10-03	18.350	18.350	17.900	17.950	15.276	19,003
2023-10-02	17.900	17.900	17.850	17.850	15.191	6,000
2023-09-28	17.950	17.950	17.950	17.950	15.276	0
2023-09-27	17.950	17.950	17.950	17.950	15.276	2,000
2023-09-26	17.950	17.950	17.950	17.950	15.276	400
2023-09-25	18.750	18.750	18.750	18.750	15.957	5,001
2023-09-22	18.300	18.300	18.300	18.300	15.574	0
2023-09-21	18.300	18.300	18.300	18.300	15.574	0
2023-09-20	18.300	18.300	18.300	18.300	15.574	0
2023-09-19	18.300	18.300	18.300	18.300	15.574	0
2023-09-18	17.450	18.300	17.450	18.300	15.574	6,800
2023-09-15	18.050	18.200	17.600	17.600	14.978	21,000
2023-09-14	18.300	18.300	18.300	18.300	15.574	1,002
2023-09-13	18.000	18.400	17.950	18.300	15.574	25,289
2023-09-12	18.600	19.000	18.450	18.500	15.744	16,500
2023-09-11	18.600	18.600	18.600	18.600	15.829	77
2023-09-08	19.000	19.000	19.000	19.000	16.169	0
2023-09-07	19.000	19.000	19.000	19.000	16.169	0
2023-09-06	19.000	19.000	19.000	19.000	16.169	0
2023-09-05	19.000	19.000	19.000	19.000	16.169	0
2023-09-04	18.900	19.100	18.900	19.000	16.169	12,000
2023-09-01	18.900	18.900	18.900	18.900	16.084	0
2023-08-31	18.900	18.900	18.900	18.900	16.084	1
2023-08-30	18.900	18.900	18.900	18.900	16.084	1
2023-08-29	19.200	19.200	19.200	19.200	16.340	0
2023-08-28	19.200	19.200	19.200	19.200	16.340	0
2023-08-25	19.200	19.200	19.200	19.200	16.340	1,000
2023-08-24	19.000	19.000	19.000	19.000	16.169	1,001
2023-08-23	19.150	19.150	19.150	19.150	16.297	0
2023-08-22	19.150	19.150	19.150	19.150	16.297	0
2023-08-21	19.150	19.150	19.150	19.150	16.297	3,000
2023-08-18	19.250	19.250	19.250	19.250	16.382	1,000
2023-08-17	19.850	19.850	19.850	19.850	16.893	0
2023-08-16	19.850	19.850	19.850	19.850	16.893	0
2023-08-15	19.850	19.850	19.850	19.850	16.893	0
2023-08-14	19.850	19.850	19.850	19.850	16.893	5,000
2023-08-11	19.850	19.850	19.850	19.850	16.893	1,001
2023-08-10	19.900	19.900	19.900	19.900	16.935	1,000
2023-08-09	20.850	20.850	20.850	20.850	17.744	1,000
2023-08-08	19.900	19.900	19.900	19.900	16.935	0

← NewerPage 13 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.