Chun Zu Machinery Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	18.200	18.200	18.200	18.200	16.477	0
2025-04-30	18.200	18.200	18.200	18.200	16.477	0
2025-04-29	18.150	18.200	17.900	18.200	16.477	18,000
2025-04-28	17.600	17.600	17.600	17.600	15.934	2
2025-04-25	18.100	18.250	17.950	17.950	16.251	13,000
2025-04-24	17.600	18.000	17.550	17.600	15.934	44,162
2025-04-23	18.400	18.450	18.400	18.450	16.703	12
2025-04-22	18.400	18.400	18.400	18.400	16.658	1
2025-04-21	18.000	18.000	18.000	18.000	16.296	0
2025-04-18	18.000	18.000	18.000	18.000	16.296	3,000
2025-04-17	17.650	17.800	17.650	17.650	15.979	12,600
2025-04-16	18.000	18.000	17.200	17.650	15.979	21,691
2025-04-15	18.000	18.000	18.000	18.000	16.296	1
2025-04-14	18.000	18.000	18.000	18.000	16.296	86
2025-04-11	19.000	19.000	18.150	18.150	16.432	5,011
2025-04-10	18.100	18.100	18.100	18.100	16.387	22
2025-04-09	18.200	18.200	18.000	18.000	16.296	20,035
2025-04-08	18.200	18.200	18.200	18.200	16.477	0
2025-04-07	18.800	19.000	17.350	18.200	16.477	15,401
2025-04-02	19.750	19.750	19.750	19.750	17.880	19
2025-04-01	19.750	19.750	19.750	19.750	17.880	1
2025-03-31	18.800	19.750	18.800	19.750	17.880	2,584
2025-03-28	18.800	18.800	18.800	18.800	17.020	0
2025-03-27	18.800	18.800	18.800	18.800	17.020	2
2025-03-26	19.750	19.750	19.750	19.750	17.880	2
2025-03-25	19.250	19.250	19.250	19.250	17.428	0
2025-03-24	19.250	19.250	19.250	19.250	17.428	0
2025-03-21	19.250	19.250	19.250	19.250	17.428	0
2025-03-20	19.850	19.850	18.900	19.250	17.428	25,039
2025-03-19	19.850	19.850	19.850	19.850	17.971	12
2025-03-18	19.550	19.550	19.550	19.550	17.699	76
2025-03-17	19.550	19.550	18.900	18.900	17.111	2,001
2025-03-14	19.100	19.850	19.100	19.850	17.971	3,113
2025-03-13	19.650	19.650	19.650	19.650	17.790	0
2025-03-12	19.650	19.650	19.500	19.650	17.790	8,006
2025-03-11	19.650	19.650	19.650	19.650	17.790	0
2025-03-10	19.650	19.650	19.650	19.650	17.790	2,000
2025-03-07	19.700	19.700	19.700	19.700	17.835	1
2025-03-06	19.100	19.200	18.950	19.200	17.382	4,061
2025-03-05	19.200	19.250	18.300	19.200	17.382	8,605
2025-03-04	19.200	19.200	19.200	19.200	17.382	1,000
2025-03-03	19.150	19.200	19.150	19.200	17.382	160
2025-02-27	18.250	19.150	18.250	19.150	17.337	2,002
2025-02-26	19.200	19.200	19.000	19.100	17.292	25,050
2025-02-25	19.200	19.200	19.200	19.200	17.382	0
2025-02-24	19.200	19.200	19.200	19.200	17.382	0
2025-02-21	19.200	19.200	19.200	19.200	17.382	0
2025-02-20	19.100	19.200	19.050	19.200	17.382	20,000
2025-02-19	19.350	19.350	19.000	19.200	17.382	10,062
2025-02-18	19.300	19.300	19.300	19.300	17.473	0
2025-02-17	19.350	19.350	19.300	19.300	17.473	89
2025-02-14	18.100	19.150	18.100	19.150	17.337	7,502
2025-02-13	19.000	19.000	19.000	19.000	17.201	2
2025-02-12	18.250	18.500	18.250	18.500	16.749	6,079
2025-02-11	18.200	19.150	18.200	19.150	17.337	2,317
2025-02-10	19.150	19.150	19.150	19.150	17.337	123
2025-02-07	19.050	19.050	19.050	19.050	17.247	8
2025-02-06	19.000	19.000	19.000	19.000	17.201	27
2025-02-05	19.000	19.000	18.900	18.900	17.111	8,000
2025-02-04	19.000	19.000	19.000	19.000	17.201	0

← NewerPage 7 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.