Chun Zu Machinery Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.150	15.150	15.000	15.150	14.593	2,045
2026-01-19	14.550	14.950	14.300	14.950	14.400	13,001
2026-01-16	14.550	14.550	14.550	14.550	14.015	1,001
2026-01-15	14.550	14.550	14.300	14.550	14.015	2,055
2026-01-14	14.400	14.400	14.400	14.400	13.871	1,000
2026-01-13	14.550	14.550	14.550	14.550	14.015	1
2026-01-12	14.350	14.350	14.200	14.200	13.678	8,333
2026-01-09	14.000	14.000	14.000	14.000	13.485	0
2026-01-08	14.450	14.450	14.000	14.000	13.485	7,778
2026-01-07	14.350	14.350	14.350	14.350	13.822	0
2026-01-06	14.350	14.450	14.000	14.350	13.822	15,223
2026-01-05	14.350	14.350	14.350	14.350	13.822	2,057
2026-01-02	14.250	14.450	14.000	14.450	13.919	22,350
2025-12-31	14.450	14.800	14.450	14.800	14.256	14,200
2025-12-30	14.450	14.950	14.450	14.950	14.400	672
2025-12-29	15.100	15.100	15.100	15.100	14.545	0
2025-12-26	15.100	15.100	15.100	15.100	14.545	100
2025-12-24	15.100	15.100	15.100	15.100	14.545	0
2025-12-23	15.100	15.100	15.100	15.100	14.545	0
2025-12-22	14.500	15.100	14.500	15.100	14.545	967
2025-12-19	14.500	14.500	14.500	14.500	13.967	0
2025-12-18	15.100	15.100	14.500	14.500	13.967	117
2025-12-17	14.500	15.000	14.500	15.000	14.449	6,000
2025-12-16	15.100	15.100	14.900	15.000	14.449	2,277
2025-12-15	15.000	15.000	15.000	15.000	14.449	0
2025-12-12	14.900	15.200	14.900	15.000	14.449	5,253
2025-12-11	15.000	15.650	14.900	15.000	14.449	16,240
2025-12-10	15.000	15.000	15.000	15.000	14.449	0
2025-12-09	15.000	15.000	15.000	15.000	14.449	50
2025-12-08	15.000	15.000	15.000	15.000	14.449	80
2025-12-05	15.000	15.000	15.000	15.000	14.449	0
2025-12-04	15.000	15.000	15.000	15.000	14.449	1,000
2025-12-03	14.950	15.000	14.950	14.950	14.400	5,092
2025-12-02	14.900	14.900	14.900	14.900	14.352	0
2025-12-01	15.000	15.000	14.900	14.900	14.352	110
2025-11-28	15.000	15.000	14.400	14.500	13.967	9,675
2025-11-27	15.000	15.000	14.800	15.000	14.449	1,051
2025-11-26	14.500	15.000	14.500	15.000	14.449	6,700
2025-11-25	14.450	14.600	14.450	14.500	13.967	10,439
2025-11-24	14.500	14.600	14.450	14.450	13.919	7,038
2025-11-21	14.600	14.950	14.600	14.700	14.160	1,539
2025-11-20	14.850	14.950	14.650	14.750	14.208	14,208
2025-11-19	15.500	15.500	15.500	15.500	14.930	1,000
2025-11-18	15.550	15.550	15.350	15.350	14.786	3,330
2025-11-17	14.850	15.550	14.850	15.550	14.978	6,000
2025-11-14	15.500	15.500	15.500	15.500	14.930	0
2025-11-13	15.500	15.500	15.500	15.500	14.930	0
2025-11-12	15.500	15.500	15.500	15.500	14.930	4,000
2025-11-11	14.900	15.500	14.900	15.500	14.930	1,080
2025-11-10	15.400	15.400	15.250	15.300	14.738	3,076
2025-11-07	15.500	15.500	15.450	15.450	14.882	1,341
2025-11-06	15.400	16.050	15.400	15.600	15.027	1,736
2025-11-05	16.100	16.100	16.100	16.100	15.508	1,032
2025-11-04	16.000	16.000	16.000	16.000	15.412	0
2025-11-03	16.000	16.000	16.000	16.000	15.412	1,000
2025-10-31	15.650	15.650	15.650	15.650	15.075	0
2025-10-30	15.650	15.650	15.650	15.650	15.075	0
2025-10-29	15.650	15.650	15.650	15.650	15.075	0
2025-10-28	15.650	15.900	15.650	15.650	15.075	3,071
2025-10-27	15.750	16.400	15.750	16.400	15.797	6,052

← NewerPage 4 of 5 · 244 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.