Chun Zu Machinery Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	17.750	17.750	17.600	17.600	16.953	2,000
2025-07-25	17.800	17.800	17.750	17.750	17.097	537
2025-07-24	17.800	17.800	17.800	17.800	17.146	10
2025-07-23	17.400	17.800	17.400	17.800	17.146	6
2025-07-22	17.800	17.800	17.800	17.800	17.146	378
2025-07-21	17.800	17.800	17.800	17.800	17.146	29
2025-07-18	17.900	17.900	17.500	17.500	16.857	1,029
2025-07-17	17.500	17.500	17.500	17.500	16.857	0
2025-07-16	17.500	17.500	17.500	17.500	16.857	0
2025-07-15	17.400	17.500	17.400	17.500	16.857	6,000
2025-07-14	17.550	17.550	17.550	17.550	16.905	0
2025-07-11	17.500	17.900	17.500	17.550	16.905	4,130
2025-07-10	18.000	18.000	18.000	18.000	17.338	733
2025-07-09	18.000	18.000	17.900	17.900	17.242	3,000
2025-07-08	17.500	17.500	17.500	17.500	16.857	1,000
2025-07-07	17.900	17.900	17.900	17.900	17.242	1,100
2025-07-04	17.500	17.900	17.500	17.900	17.242	8,115
2025-07-03	18.100	18.100	17.650	17.800	17.146	19,213
2025-07-02	18.400	18.400	18.200	18.300	16.568	20,303
2025-07-01	18.400	18.400	18.400	18.400	16.658	1,000
2025-06-30	18.400	18.400	18.400	18.400	16.658	0
2025-06-27	18.400	18.400	18.400	18.400	16.658	0
2025-06-26	18.400	18.400	18.400	18.400	16.658	0
2025-06-25	18.400	18.400	18.400	18.400	16.658	1
2025-06-24	18.000	18.000	18.000	18.000	16.296	0
2025-06-23	18.000	18.000	18.000	18.000	16.296	5,000
2025-06-20	18.200	18.200	18.200	18.200	16.477	101
2025-06-19	18.300	18.300	17.600	17.600	15.934	7,000
2025-06-18	18.300	18.300	18.300	18.300	16.568	4
2025-06-17	17.500	17.500	17.500	17.500	15.843	0
2025-06-16	17.500	17.500	17.500	17.500	15.843	1
2025-06-13	18.400	18.400	18.400	18.400	16.658	1,000
2025-06-12	18.300	18.300	18.300	18.300	16.568	1
2025-06-11	17.800	18.000	17.800	17.800	16.115	25,010
2025-06-10	17.500	17.800	17.500	17.800	16.115	4,000
2025-06-09	17.700	17.700	17.600	17.650	15.979	3,000
2025-06-06	17.500	17.600	17.200	17.600	15.934	16,094
2025-06-05	17.300	17.300	17.300	17.300	15.662	0
2025-06-04	17.200	17.400	17.200	17.300	15.662	3,726
2025-06-03	17.400	17.450	17.200	17.450	15.798	1,301
2025-06-02	17.650	17.650	17.650	17.650	15.979	0
2025-05-29	17.300	17.650	17.200	17.650	15.979	10,599
2025-05-28	17.750	17.800	17.350	17.350	15.708	29,224
2025-05-27	17.750	17.750	17.400	17.400	15.753	1,010
2025-05-26	17.500	17.500	17.500	17.500	15.843	1,000
2025-05-23	17.800	17.800	17.400	17.800	16.115	10,000
2025-05-22	17.500	17.500	17.500	17.500	15.843	0
2025-05-21	17.800	17.800	17.500	17.500	15.843	1,427
2025-05-20	18.000	18.000	18.000	18.000	16.296	1,000
2025-05-19	18.100	18.100	18.100	18.100	16.387	0
2025-05-16	18.100	18.100	18.100	18.100	16.387	0
2025-05-15	18.100	18.100	18.100	18.100	16.387	1,000
2025-05-14	18.100	18.100	18.100	18.100	16.387	1,800
2025-05-13	18.050	18.050	18.050	18.050	16.341	1,187
2025-05-12	18.050	18.050	17.800	17.800	16.115	3,025
2025-05-09	18.000	18.000	18.000	18.000	16.296	15
2025-05-08	18.000	18.000	18.000	18.000	16.296	197
2025-05-07	17.250	17.250	17.250	17.250	15.617	1
2025-05-06	17.950	17.950	17.200	17.450	15.798	11,872
2025-05-05	18.200	18.200	17.500	18.000	16.296	13,336

← NewerPage 6 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.