Chun Zu Machinery Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	16.450	16.450	16.450	16.450	15.845	5,000
2026-04-27	16.200	16.400	16.200	16.350	15.749	13,050
2026-04-24	16.250	16.450	16.250	16.450	15.845	5,001
2026-04-23	17.200	17.350	16.450	16.850	16.231	24,100
2026-04-22	17.100	17.200	17.000	17.200	16.568	40,050
2026-04-21	16.250	16.400	16.250	16.400	15.797	3,000
2026-04-20	16.250	17.100	16.250	16.250	15.653	3,013
2026-04-17	17.050	17.100	16.250	16.250	15.653	4,011
2026-04-16	16.300	16.300	16.300	16.300	15.701	1,001
2026-04-15	16.400	16.550	16.400	16.550	15.942	32,009
2026-04-14	16.000	16.750	16.000	16.750	16.134	13,140
2026-04-13	16.000	16.000	16.000	16.000	15.412	6,000
2026-04-10	16.000	16.000	16.000	16.000	15.412	263
2026-04-09	16.350	16.350	16.350	16.350	15.749	250
2026-04-08	16.500	16.500	16.500	16.500	15.893	0
2026-04-07	16.350	16.500	16.000	16.500	15.893	8,090
2026-04-02	16.000	16.000	16.000	16.000	15.412	0
2026-04-01	15.900	16.200	15.800	16.000	15.412	7,071
2026-03-31	16.250	16.300	16.100	16.100	15.508	13,030
2026-03-30	16.250	16.250	16.250	16.250	15.653	1
2026-03-27	16.250	16.250	16.250	16.250	15.653	1,000
2026-03-26	16.900	16.900	16.900	16.900	16.279	1
2026-03-25	16.400	16.400	16.400	16.400	15.797	0
2026-03-24	16.400	16.400	16.400	16.400	15.797	1,000
2026-03-23	16.250	16.300	16.250	16.300	15.701	1,213
2026-03-20	17.050	17.050	16.300	16.400	15.797	41
2026-03-19	17.550	17.550	16.800	16.800	16.182	34,050
2026-03-18	17.500	17.500	17.000	17.000	16.375	22,150
2026-03-17	16.800	16.800	16.800	16.800	16.182	0
2026-03-16	16.700	17.100	16.700	16.800	16.182	19,029
2026-03-13	16.050	16.800	16.050	16.800	16.182	21,010
2026-03-12	16.050	16.050	16.050	16.050	15.460	253
2026-03-11	16.050	16.100	16.050	16.100	15.508	10,000
2026-03-10	16.200	17.050	16.100	16.100	15.508	33,028
2026-03-09	15.850	16.150	15.850	16.100	15.508	13,000
2026-03-06	16.150	16.200	15.850	15.850	15.267	28,000
2026-03-05	15.950	16.100	15.700	16.100	15.508	34,000
2026-03-04	16.450	17.000	15.400	15.400	14.834	79,943
2026-03-03	16.650	17.400	16.600	17.050	16.423	27,123
2026-03-02	16.950	17.200	16.550	16.800	16.182	70,458
2026-02-26	15.800	18.000	15.800	17.200	16.568	98,500
2026-02-25	14.950	16.600	14.950	16.300	15.701	108,301
2026-02-24	14.850	14.850	14.500	14.500	13.967	11,011
2026-02-23	14.250	14.450	14.250	14.400	13.871	18,872
2026-02-11	14.250	14.250	14.250	14.250	13.726	0
2026-02-10	14.250	14.250	14.250	14.250	13.726	1
2026-02-09	15.000	15.000	15.000	15.000	14.449	1,000
2026-02-06	15.000	15.000	15.000	15.000	14.449	25
2026-02-05	15.000	15.000	15.000	15.000	14.449	2,000
2026-02-04	15.000	15.000	15.000	15.000	14.449	0
2026-02-03	15.000	15.000	15.000	15.000	14.449	150
2026-02-02	15.000	15.000	15.000	15.000	14.449	5
2026-01-30	14.950	15.000	14.900	15.000	14.449	14,050
2026-01-29	14.950	14.950	14.950	14.950	14.400	2,000
2026-01-28	15.400	15.450	15.350	15.450	14.882	15,000
2026-01-27	15.700	15.700	15.400	15.500	14.930	12,020
2026-01-26	15.700	15.700	15.500	15.600	15.027	2,140
2026-01-23	15.650	15.650	15.200	15.200	14.641	128
2026-01-22	15.150	15.600	15.100	15.400	14.834	12,344
2026-01-21	14.400	14.400	14.400	14.400	13.871	6

← NewerPage 3 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.