Chun Zu Machinery Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	16.500	16.550	16.400	16.550	13.166	10,100
2022-11-02	16.500	16.500	16.500	16.500	13.126	0
2022-11-01	16.500	16.500	16.500	16.500	13.126	1
2022-10-31	16.900	17.000	16.900	16.950	13.484	10,020
2022-10-28	17.050	17.050	17.050	17.050	13.564	0
2022-10-27	17.050	17.050	17.050	17.050	13.564	0
2022-10-26	17.050	17.050	17.050	17.050	13.564	0
2022-10-25	17.050	17.050	17.050	17.050	13.564	4,045
2022-10-24	17.900	17.900	17.900	17.900	14.240	0
2022-10-21	17.900	17.900	17.900	17.900	14.240	0
2022-10-20	17.900	17.900	17.900	17.900	14.240	0
2022-10-19	17.900	17.900	17.900	17.900	14.240	0
2022-10-18	17.900	17.900	17.900	17.900	14.240	1
2022-10-17	18.700	18.700	17.800	17.800	14.160	26,001
2022-10-14	18.000	18.000	18.000	18.000	14.319	0
2022-10-13	18.000	18.000	18.000	18.000	14.319	0
2022-10-12	18.000	18.000	18.000	18.000	14.319	0
2022-10-11	18.000	18.000	18.000	18.000	14.319	0
2022-10-07	18.000	18.000	18.000	18.000	14.319	0
2022-10-06	18.000	18.000	18.000	18.000	14.319	10,000
2022-10-05	18.150	18.150	18.150	18.150	14.439	0
2022-10-04	18.150	18.150	18.150	18.150	14.439	0
2022-10-03	18.150	18.150	18.150	18.150	14.439	0
2022-09-30	18.150	18.150	18.150	18.150	14.439	0
2022-09-29	18.150	18.150	18.150	18.150	14.439	0
2022-09-28	18.150	18.150	18.150	18.150	14.439	9,000
2022-09-27	18.150	18.150	18.150	18.150	14.439	0
2022-09-26	18.150	18.150	18.150	18.150	14.439	0
2022-09-23	18.150	18.150	18.150	18.150	14.439	0
2022-09-22	18.150	18.150	18.150	18.150	14.439	0
2022-09-21	18.150	18.150	18.150	18.150	14.439	0
2022-09-20	18.150	18.150	18.150	18.150	14.439	0
2022-09-19	18.150	18.150	18.150	18.150	14.439	0
2022-09-16	18.150	18.150	18.150	18.150	14.439	0
2022-09-15	18.150	18.150	18.150	18.150	14.439	1,000
2022-09-14	18.500	18.500	18.500	18.500	14.717	0
2022-09-13	18.500	18.500	18.500	18.500	14.717	0
2022-09-12	18.500	18.500	18.500	18.500	14.717	0
2022-09-08	18.500	18.500	18.500	18.500	14.717	7,000
2022-09-07	17.600	17.600	17.600	17.600	14.001	0
2022-09-06	17.600	17.600	17.600	17.600	14.001	2,002
2022-09-05	18.500	18.500	18.500	18.500	14.717	0
2022-09-02	18.500	18.500	18.500	18.500	14.717	0
2022-09-01	18.500	18.500	18.500	18.500	14.717	0
2022-08-31	18.500	18.500	18.500	18.500	14.717	10
2022-08-30	18.500	18.500	18.500	18.500	14.717	0
2022-08-29	18.500	18.500	18.500	18.500	14.717	2,150
2022-08-26	17.600	17.600	17.600	17.600	14.001	0
2022-08-25	17.600	17.600	17.600	17.600	14.001	0
2022-08-24	17.600	17.600	17.600	17.600	14.001	0
2022-08-23	17.600	17.600	17.600	17.600	14.001	0
2022-08-22	17.600	17.600	17.600	17.600	14.001	0
2022-08-19	17.600	17.600	17.600	17.600	14.001	145
2022-08-18	17.600	17.600	17.600	17.600	14.001	1
2022-08-17	17.600	17.600	17.600	17.600	14.001	0
2022-08-16	17.600	17.600	17.600	17.600	14.001	1
2022-08-15	18.500	18.500	18.500	18.500	14.717	0
2022-08-12	18.500	18.500	18.500	18.500	14.717	1,000
2022-08-11	18.500	18.500	18.500	18.500	14.717	2,000
2022-08-10	18.500	18.500	18.500	18.500	14.717	500

← NewerPage 17 of 21 · 1,221 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.