Chun Zu Machinery Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	18.400	18.400	18.400	18.400	14.638	0
2023-02-06	18.400	18.400	18.400	18.400	14.638	5,001
2023-02-03	18.400	18.400	18.400	18.400	14.638	2,000
2023-02-02	18.200	18.200	18.200	18.200	14.478	0
2023-02-01	18.200	18.200	18.200	18.200	14.478	0
2023-01-31	18.200	18.200	18.200	18.200	14.478	1
2023-01-30	18.050	18.900	18.000	18.900	15.035	42,080
2023-01-17	17.150	17.150	17.150	17.150	13.643	0
2023-01-16	18.000	18.000	17.150	17.150	13.643	1,001
2023-01-13	17.100	17.100	17.100	17.100	13.603	0
2023-01-12	17.800	17.800	17.100	17.100	13.603	2,001
2023-01-11	17.000	17.200	17.000	17.200	13.683	10,000
2023-01-10	17.000	17.000	17.000	17.000	13.524	1
2023-01-09	17.800	17.800	17.800	17.800	14.160	0
2023-01-06	17.800	17.800	17.800	17.800	14.160	4
2023-01-05	17.000	17.000	17.000	17.000	13.524	3
2023-01-04	17.000	17.000	17.000	17.000	13.524	1
2023-01-03	17.000	17.800	17.000	17.800	14.160	6
2022-12-30	16.950	16.950	16.950	16.950	13.484	0
2022-12-29	16.950	16.950	16.950	16.950	13.484	2
2022-12-28	17.500	17.500	17.400	17.400	13.842	15,001
2022-12-27	17.350	17.350	17.350	17.350	13.802	0
2022-12-26	17.350	17.350	17.350	17.350	13.802	0
2022-12-23	17.350	17.350	17.350	17.350	13.802	0
2022-12-22	17.350	17.350	17.350	17.350	13.802	2,000
2022-12-21	17.500	17.500	17.500	17.500	13.922	0
2022-12-20	17.500	17.500	17.500	17.500	13.922	0
2022-12-19	17.500	17.500	17.500	17.500	13.922	0
2022-12-16	17.350	17.500	17.350	17.500	13.922	2,000
2022-12-15	17.550	17.550	17.500	17.500	13.922	10,000
2022-12-14	17.600	17.850	17.600	17.850	14.200	12,000
2022-12-13	17.450	17.450	17.450	17.450	13.882	0
2022-12-12	17.450	17.450	17.450	17.450	13.882	170
2022-12-09	16.900	16.900	16.900	16.900	13.444	0
2022-12-08	16.900	16.900	16.900	16.900	13.444	0
2022-12-07	16.900	16.900	16.900	16.900	13.444	0
2022-12-06	17.000	17.000	16.900	16.900	13.444	2,350
2022-12-05	17.000	17.000	17.000	17.000	13.524	0
2022-12-02	16.950	17.000	16.950	17.000	13.524	4,500
2022-12-01	17.450	17.450	17.000	17.000	13.524	5,100
2022-11-30	16.600	16.600	16.600	16.600	13.206	0
2022-11-29	16.600	16.600	16.600	16.600	13.206	1
2022-11-28	17.450	17.450	17.450	17.450	13.882	0
2022-11-25	17.450	17.450	17.450	17.450	13.882	2
2022-11-24	16.600	16.600	16.600	16.600	13.206	2,000
2022-11-23	17.000	17.250	16.550	16.750	13.325	6,100
2022-11-22	17.250	17.250	17.250	17.250	13.723	0
2022-11-21	17.250	17.250	17.250	17.250	13.723	5
2022-11-18	16.700	17.100	16.700	17.100	13.603	10,010
2022-11-17	16.000	16.000	16.000	16.000	12.728	0
2022-11-16	16.000	16.000	16.000	16.000	12.728	3,000
2022-11-15	15.800	15.800	15.800	15.800	12.569	0
2022-11-14	16.600	16.600	15.800	15.800	12.569	21
2022-11-11	16.600	16.600	16.600	16.600	13.206	30
2022-11-10	16.600	16.600	16.600	16.600	13.206	2,000
2022-11-09	16.500	16.500	16.400	16.400	13.046	6,010
2022-11-08	16.300	16.300	16.300	16.300	12.967	0
2022-11-07	16.500	16.500	16.300	16.300	12.967	7,000
2022-11-04	16.550	16.550	16.550	16.550	13.166	0
2022-11-03	16.500	16.550	16.400	16.550	13.166	10,100

← NewerPage 16 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.