Chun Zu Machinery Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.700	15.700	15.700	15.700	15.123	2,000
2025-10-22	15.700	16.500	15.700	16.500	15.893	249
2025-10-21	15.700	16.500	15.700	16.500	15.893	1,500
2025-10-20	16.550	16.550	16.550	16.550	15.942	100
2025-10-17	16.550	16.550	16.550	16.550	15.942	1,000
2025-10-16	16.550	16.550	16.550	16.550	15.942	1
2025-10-15	15.800	16.550	15.800	16.550	15.942	3,140
2025-10-14	16.200	16.200	16.200	16.200	15.604	0
2025-10-13	16.200	16.200	16.200	16.200	15.604	0
2025-10-09	16.150	16.200	16.150	16.200	15.604	8,094
2025-10-08	16.200	16.200	16.200	16.200	15.604	0
2025-10-07	16.150	16.800	16.100	16.200	15.604	25,368
2025-10-03	16.800	16.800	16.150	16.250	15.653	11,101
2025-10-02	16.250	16.900	16.200	16.300	15.701	14,034
2025-10-01	16.800	16.950	16.600	16.950	16.327	14,021
2025-09-30	16.500	16.700	16.500	16.700	16.086	18,201
2025-09-26	16.400	16.500	15.700	16.500	15.893	42,554
2025-09-25	16.400	17.150	16.400	16.800	16.182	47,516
2025-09-24	17.200	17.200	17.200	17.200	16.568	0
2025-09-23	17.200	17.200	17.200	17.200	16.568	0
2025-09-22	17.200	17.200	17.200	17.200	16.568	192
2025-09-19	17.100	17.200	17.100	17.100	16.471	6,139
2025-09-18	17.100	17.150	16.800	17.100	16.471	16,300
2025-09-17	17.100	17.100	17.100	17.100	16.471	1,000
2025-09-16	17.150	17.150	17.150	17.150	16.520	188
2025-09-15	17.300	17.900	17.300	17.900	17.242	248,838
2025-09-12	17.100	17.300	17.000	17.100	16.471	259,164
2025-09-11	17.000	17.100	17.000	17.100	16.471	1,030
2025-09-10	17.200	17.200	17.150	17.200	16.568	2,273
2025-09-09	17.000	17.250	17.000	17.250	16.616	9,507
2025-09-08	17.250	17.250	17.250	17.250	16.616	71
2025-09-05	16.450	17.250	16.450	17.250	16.616	2,645
2025-09-04	17.300	17.300	17.300	17.300	16.664	1
2025-09-03	17.400	17.400	17.400	17.400	16.760	594
2025-09-02	17.500	17.500	17.500	17.500	16.857	0
2025-09-01	17.500	17.500	17.500	17.500	16.857	0
2025-08-29	17.500	17.500	17.500	17.500	16.857	172
2025-08-28	17.450	17.450	17.450	17.450	16.809	0
2025-08-27	17.000	17.600	16.800	17.450	16.809	26,599
2025-08-26	17.850	17.850	17.000	17.000	16.375	7,630
2025-08-25	17.950	17.950	17.950	17.950	17.290	12
2025-08-22	17.400	17.400	17.400	17.400	16.760	0
2025-08-21	17.400	17.400	17.400	17.400	16.760	0
2025-08-20	17.400	17.400	17.400	17.400	16.760	0
2025-08-19	17.400	17.400	17.400	17.400	16.760	350
2025-08-18	17.650	17.650	17.650	17.650	17.001	0
2025-08-15	17.650	17.650	17.650	17.650	17.001	2
2025-08-14	17.600	17.600	17.600	17.600	16.953	0
2025-08-13	17.600	17.600	17.600	17.600	16.953	64
2025-08-12	17.100	17.100	17.100	17.100	16.471	0
2025-08-11	16.900	17.100	16.900	17.100	16.471	73
2025-08-08	17.100	17.100	16.900	16.900	16.279	2,031
2025-08-07	17.050	17.650	17.000	17.650	17.001	19,329
2025-08-06	17.700	17.700	17.700	17.700	17.049	0
2025-08-05	17.700	17.700	17.550	17.700	17.049	1,424
2025-08-04	17.500	17.500	17.500	17.500	16.857	0
2025-08-01	17.400	17.400	17.400	17.400	16.760	0
2025-07-31	17.400	17.400	17.400	17.400	16.760	0
2025-07-30	17.400	17.400	17.400	17.400	16.760	0
2025-07-29	17.600	17.600	17.300	17.400	16.760	15,703

← NewerPage 5 of 21 · 1,219 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.