Chun Zu Machinery Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	19.900	19.900	19.900	19.900	16.935	2,000
2023-08-04	19.900	19.900	19.900	19.900	16.935	0
2023-08-02	19.900	19.900	19.900	19.900	16.935	10
2023-08-01	20.300	20.300	20.300	20.300	17.276	3,000
2023-07-31	19.300	19.300	19.300	19.300	16.425	0
2023-07-28	19.300	19.300	19.300	19.300	16.425	0
2023-07-27	19.300	19.300	19.300	19.300	16.425	0
2023-07-26	19.300	19.300	19.300	19.300	16.425	1,000
2023-07-25	19.300	19.300	19.300	19.300	16.425	0
2023-07-24	19.300	19.300	19.300	19.300	16.425	3,000
2023-07-21	19.300	19.300	19.300	19.300	16.425	0
2023-07-20	19.300	19.300	19.300	19.300	16.425	1
2023-07-19	19.900	19.900	19.900	19.900	16.935	0
2023-07-18	19.900	19.900	19.900	19.900	16.935	0
2023-07-17	20.600	20.600	18.950	19.900	16.935	26,210
2023-07-14	21.000	21.000	21.000	21.000	17.871	0
2023-07-13	20.600	21.600	20.600	21.000	17.871	6,001
2023-07-12	20.600	20.600	20.600	20.600	17.531	1
2023-07-11	20.600	20.600	20.600	20.600	17.531	1,000
2023-07-10	20.050	21.100	20.050	21.100	17.956	7,000
2023-07-07	21.100	21.100	21.000	21.000	17.871	4,000
2023-07-06	21.700	21.750	20.700	20.700	17.616	9,050
2023-07-05	21.250	21.250	21.250	21.250	18.084	0
2023-07-04	21.100	21.250	21.100	21.250	18.084	9,000
2023-07-03	21.300	21.800	21.000	21.300	18.127	26,402
2023-06-30	21.750	23.000	21.750	23.000	18.297	17,259
2023-06-29	22.000	22.000	21.750	21.750	17.302	6,000
2023-06-28	21.150	21.500	21.150	21.400	17.024	9,300
2023-06-27	21.750	21.750	21.750	21.750	17.302	0
2023-06-26	22.150	22.150	21.750	21.750	17.302	17,341
2023-06-21	22.150	22.150	22.150	22.150	17.621	1
2023-06-20	21.100	21.100	21.100	21.100	16.785	0
2023-06-19	21.100	21.100	21.100	21.100	16.785	0
2023-06-16	21.100	21.100	21.100	21.100	16.785	0
2023-06-15	21.700	21.700	21.100	21.100	16.785	9,729
2023-06-14	21.400	21.700	20.800	21.400	17.024	10,100
2023-06-13	21.300	21.300	21.000	21.000	16.706	3,000
2023-06-12	20.850	20.850	20.850	20.850	16.587	0
2023-06-09	20.350	20.850	20.350	20.850	16.587	2,000
2023-06-08	21.000	21.000	20.350	20.350	16.189	4,012
2023-06-07	21.000	21.000	21.000	21.000	16.706	0
2023-06-06	21.000	21.000	21.000	21.000	16.706	0
2023-06-05	20.400	21.000	20.400	21.000	16.706	2,001
2023-06-02	20.400	20.400	20.400	20.400	16.229	0
2023-06-01	20.400	20.400	20.400	20.400	16.229	1,001
2023-05-31	21.000	21.200	20.900	21.200	16.865	6,000
2023-05-30	21.000	21.000	20.950	20.950	16.666	151
2023-05-29	20.900	20.900	20.900	20.900	16.626	0
2023-05-26	20.900	20.900	20.900	20.900	16.626	1,000
2023-05-25	20.350	20.350	20.300	20.300	16.149	4,000
2023-05-24	20.350	20.350	20.350	20.350	16.189	0
2023-05-23	20.350	20.350	20.350	20.350	16.189	1
2023-05-22	21.100	21.100	21.000	21.000	16.706	4,000
2023-05-19	20.800	21.250	20.800	21.200	16.865	9,000
2023-05-18	21.300	21.500	21.300	21.500	17.104	1,102
2023-05-17	21.550	21.550	21.550	21.550	17.143	0
2023-05-16	21.550	21.550	21.550	21.550	17.143	0
2023-05-15	21.550	21.550	21.550	21.550	17.143	1,000
2023-05-12	21.550	21.550	21.100	21.100	16.785	2,000
2023-05-11	21.600	21.600	21.600	21.600	17.183	1,000

← NewerPage 14 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.