Chun Zu Machinery Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.350	14.350	14.350	14.350	14.350	50
2026-07-22	14.350	14.350	14.350	14.350	14.350	17
2026-07-21	14.350	14.350	14.250	14.250	14.250	2,700
2026-07-20	14.350	14.350	13.700	14.350	14.350	4,301
2026-07-17	14.350	14.350	14.350	14.350	14.350	136
2026-07-16	13.850	13.850	13.850	13.850	13.850	0
2026-07-15	13.950	13.950	13.850	13.850	13.850	3
2026-07-14	14.800	14.800	13.700	14.300	14.300	14,027
2026-07-13	13.750	14.800	13.750	14.350	14.350	29,706
2026-07-10	14.450	14.450	14.450	14.450	14.450	0
2026-07-09	14.450	14.450	13.750	14.450	14.450	142
2026-07-08	13.750	14.450	13.750	14.450	14.450	6
2026-07-07	14.500	14.500	13.800	13.800	13.800	4
2026-07-06	13.850	14.450	13.800	14.450	14.450	8,420
2026-07-03	13.950	14.500	13.900	14.500	14.500	10,105
2026-07-02	13.750	13.800	13.200	13.800	13.800	6,257
2026-07-01	13.600	13.600	13.600	13.600	13.100	96
2026-06-30	13.600	13.600	13.600	13.600	13.100	0
2026-06-29	13.950	13.950	13.600	13.600	13.100	1,100
2026-06-26	14.100	14.250	13.900	14.250	13.726	2,220
2026-06-25	14.250	14.300	14.200	14.200	13.678	9,178
2026-06-24	14.250	14.250	14.250	14.250	13.726	150
2026-06-23	14.250	14.250	14.250	14.250	13.726	1,220
2026-06-22	14.250	14.300	14.250	14.300	13.774	3,669
2026-06-18	14.500	14.500	14.250	14.250	13.726	8,419
2026-06-17	14.500	14.500	13.800	14.000	13.485	5,126
2026-06-16	14.550	14.550	13.800	13.800	13.293	26,447
2026-06-15	14.550	14.550	14.550	14.550	14.015	0
2026-06-12	14.550	14.550	14.550	14.550	14.015	1
2026-06-11	14.550	14.650	14.550	14.650	14.111	9,100
2026-06-10	15.400	15.400	14.850	15.300	14.738	28,542
2026-06-09	14.150	14.850	14.150	14.600	14.063	11,201
2026-06-08	14.900	14.900	14.800	14.800	14.256	1,613
2026-06-05	14.200	14.200	14.200	14.200	13.678	0
2026-06-04	14.200	14.200	14.200	14.200	13.678	2,001
2026-06-03	14.200	14.500	14.200	14.250	13.726	12,000
2026-06-02	13.600	13.900	13.600	13.600	13.100	7,091
2026-06-01	14.300	14.300	13.600	13.600	13.100	4,055
2026-05-29	14.250	14.250	14.250	14.250	13.726	204
2026-05-28	13.800	14.450	13.800	14.000	13.485	18,149
2026-05-27	13.850	13.850	13.800	13.800	13.293	2,029
2026-05-26	14.450	14.450	14.450	14.450	13.919	2,000
2026-05-25	13.900	14.500	13.850	13.850	13.341	19,179
2026-05-22	15.050	15.050	14.300	14.600	14.063	15,040
2026-05-21	15.050	15.050	15.050	15.050	14.497	1,200
2026-05-20	15.050	15.050	15.050	15.050	14.497	3,000
2026-05-19	14.500	14.500	14.500	14.500	13.967	3,000
2026-05-18	14.950	15.000	14.350	14.700	14.160	2,387
2026-05-15	15.700	15.700	14.850	14.950	14.400	19,071
2026-05-14	15.750	15.750	15.750	15.750	15.171	0
2026-05-13	15.750	15.750	15.750	15.750	15.171	0
2026-05-12	15.050	15.750	15.050	15.750	15.171	46
2026-05-11	15.100	15.100	15.100	15.100	14.545	39
2026-05-08	15.750	15.750	15.500	15.750	15.171	1,147
2026-05-07	15.800	15.900	15.200	15.200	14.641	18,365
2026-05-06	16.050	16.050	16.050	16.050	15.460	5,601
2026-05-05	16.100	16.100	16.100	16.100	15.508	35
2026-05-04	16.050	16.050	16.050	16.050	15.460	3,500
2026-04-30	16.050	16.050	16.050	16.050	15.460	3,691
2026-04-29	16.050	16.050	16.050	16.050	15.460	1

← NewerPage 2 of 3 · 127 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.