Chun Zu Machinery Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	21.650	21.650	21.650	21.650	17.223	1
2023-05-09	21.700	21.700	21.700	21.700	17.263	0
2023-05-08	21.700	21.700	21.700	21.700	17.263	0
2023-05-05	21.700	21.700	21.700	21.700	17.263	0
2023-05-04	21.700	21.700	21.700	21.700	17.263	0
2023-05-03	21.700	21.700	21.700	21.700	17.263	0
2023-05-02	20.850	21.700	20.750	21.700	17.263	7,000
2023-04-28	21.100	21.650	21.000	21.000	16.706	23,305
2023-04-27	20.500	20.500	20.500	20.500	16.308	0
2023-04-26	20.500	20.500	20.500	20.500	16.308	0
2023-04-25	20.000	20.550	20.000	20.500	16.308	7,001
2023-04-24	20.600	20.950	20.600	20.900	16.626	7,103
2023-04-21	20.750	20.750	20.750	20.750	16.507	3,000
2023-04-20	20.800	21.050	20.800	21.000	16.706	3,500
2023-04-19	21.500	21.500	21.100	21.100	16.785	5,000
2023-04-18	20.350	21.200	20.350	21.100	16.785	5,153
2023-04-17	21.000	21.000	21.000	21.000	16.706	0
2023-04-14	21.200	21.200	21.000	21.000	16.706	8,000
2023-04-13	21.000	21.100	21.000	21.100	16.785	3,020
2023-04-12	21.100	21.100	20.500	20.500	16.308	4,192
2023-04-11	20.600	20.900	20.500	20.900	16.626	6,001
2023-04-10	21.050	21.050	20.100	20.500	16.308	11,003
2023-04-07	20.600	21.050	20.500	21.050	16.746	13,011
2023-04-06	20.650	20.650	19.750	19.750	15.711	6,002
2023-03-31	19.650	20.500	19.650	20.500	16.308	11
2023-03-30	20.550	20.550	20.550	20.550	16.348	0
2023-03-29	20.550	20.550	20.000	20.550	16.348	6,004
2023-03-28	20.000	20.000	19.700	19.800	15.751	13,001
2023-03-27	20.500	20.600	19.600	20.000	15.910	4,005
2023-03-24	20.100	20.150	20.100	20.150	16.030	4,100
2023-03-23	20.000	20.000	20.000	20.000	15.910	0
2023-03-22	20.000	20.000	20.000	20.000	15.910	0
2023-03-21	19.200	20.000	19.200	20.000	15.910	16,100
2023-03-20	19.550	20.000	19.550	20.000	15.910	9,000
2023-03-17	20.450	20.450	20.450	20.450	16.268	503
2023-03-16	20.050	20.500	20.000	20.000	15.910	9,272
2023-03-15	21.000	21.000	20.100	20.300	16.149	3,067
2023-03-14	20.450	21.000	20.350	21.000	16.706	8,348
2023-03-13	19.550	19.550	19.550	19.550	15.552	3,170
2023-03-10	20.000	20.500	20.000	20.500	16.308	7,018
2023-03-09	20.100	20.200	19.500	20.200	16.069	15,188
2023-03-08	19.500	19.900	19.400	19.600	15.592	26,189
2023-03-07	19.400	19.400	19.400	19.400	15.433	4,016
2023-03-06	19.350	19.350	19.350	19.350	15.393	1,020
2023-03-03	18.700	19.000	18.700	18.700	14.876	13,497
2023-03-02	18.700	18.700	18.700	18.700	14.876	0
2023-03-01	18.700	18.700	18.700	18.700	14.876	1,000
2023-02-24	18.800	18.800	18.800	18.800	14.956	0
2023-02-23	18.900	18.900	18.800	18.800	14.956	10,150
2023-02-22	17.700	17.700	17.700	17.700	14.081	0
2023-02-21	18.400	18.400	17.700	17.700	14.081	1,001
2023-02-20	17.700	17.700	17.700	17.700	14.081	0
2023-02-17	17.700	17.700	17.700	17.700	14.081	0
2023-02-16	17.700	17.700	17.700	17.700	14.081	1
2023-02-15	17.700	17.700	17.700	17.700	14.081	0
2023-02-14	17.700	17.700	17.700	17.700	14.081	0
2023-02-13	17.700	17.700	17.700	17.700	14.081	0
2023-02-10	17.700	17.700	17.700	17.700	14.081	51
2023-02-09	18.150	18.150	18.150	18.150	14.439	2,000
2023-02-08	18.400	18.500	18.400	18.500	14.717	11,000

← NewerPage 15 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.