Chun Zu Machinery Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	19.000	19.000	19.000	19.000	17.201	17
2025-01-22	19.000	19.000	19.000	19.000	17.201	109
2025-01-21	19.000	19.000	19.000	19.000	17.201	0
2025-01-20	19.000	19.000	19.000	19.000	17.201	300
2025-01-17	19.000	19.000	19.000	19.000	17.201	0
2025-01-16	19.000	19.000	19.000	19.000	17.201	0
2025-01-15	19.000	19.000	19.000	19.000	17.201	15
2025-01-14	19.000	19.000	19.000	19.000	17.201	100
2025-01-13	18.100	18.100	18.100	18.100	16.387	0
2025-01-10	18.100	18.100	18.100	18.100	16.387	1
2025-01-09	18.150	18.300	18.150	18.300	16.568	10,000
2025-01-08	18.450	18.450	18.450	18.450	16.703	0
2025-01-07	18.450	18.450	18.450	18.450	16.703	0
2025-01-06	18.150	18.500	18.150	18.450	16.703	4,000
2025-01-03	19.100	19.100	19.100	19.100	17.292	0
2025-01-02	18.150	19.100	18.150	19.100	17.292	3,000
2024-12-31	18.950	19.100	18.000	18.700	16.930	56,664
2024-12-30	19.900	19.900	19.900	19.900	18.016	0
2024-12-27	19.000	19.900	19.000	19.900	18.016	32
2024-12-26	20.000	20.000	20.000	20.000	18.107	0
2024-12-25	20.000	20.000	20.000	20.000	18.107	2
2024-12-24	19.350	19.350	19.350	19.350	17.518	0
2024-12-23	19.350	19.350	19.350	19.350	17.518	1,223
2024-12-20	19.350	20.050	19.350	20.050	18.152	1,039
2024-12-19	19.350	20.050	19.350	20.050	18.152	31
2024-12-18	19.350	19.350	19.350	19.350	17.518	8
2024-12-17	20.050	20.050	20.050	20.050	18.152	7
2024-12-16	20.050	20.050	20.050	20.050	18.152	1
2024-12-13	19.400	19.400	19.400	19.400	17.564	0
2024-12-12	19.400	19.400	19.400	19.400	17.564	5
2024-12-11	19.350	20.050	19.350	19.400	17.564	4,303
2024-12-10	19.350	20.050	19.350	19.350	17.518	736
2024-12-09	20.000	20.000	19.400	20.000	18.107	1,007
2024-12-06	20.000	20.000	20.000	20.000	18.107	4
2024-12-05	19.400	19.400	19.400	19.400	17.564	3,012
2024-12-04	19.400	20.000	19.400	19.400	17.564	50
2024-12-03	19.400	20.000	19.400	20.000	18.107	115
2024-12-02	20.050	20.050	19.400	19.400	17.564	14,874
2024-11-29	20.050	20.050	20.050	20.050	18.152	1,009
2024-11-28	19.400	19.400	19.400	19.400	17.564	3
2024-11-27	20.050	20.050	20.050	20.050	18.152	1
2024-11-26	19.400	20.050	19.400	20.050	18.152	505
2024-11-25	19.400	20.050	19.400	20.050	18.152	4
2024-11-22	20.050	20.050	20.050	20.050	18.152	13
2024-11-21	19.400	19.400	19.400	19.400	17.564	303
2024-11-20	20.050	20.050	20.050	20.050	18.152	0
2024-11-19	19.400	20.050	19.400	20.050	18.152	3
2024-11-18	19.450	19.450	19.450	19.450	17.609	1
2024-11-15	19.450	19.450	19.450	19.450	17.609	4
2024-11-14	20.050	20.050	20.050	20.050	18.152	2
2024-11-13	19.950	19.950	19.950	19.950	18.062	0
2024-11-12	19.050	19.950	19.050	19.950	18.062	15,302
2024-11-11	19.550	19.600	19.200	19.350	17.518	176,239
2024-11-08	19.450	19.550	19.450	19.450	17.609	11,002
2024-11-07	19.900	19.900	19.900	19.900	18.016	1
2024-11-06	19.550	20.050	19.300	20.050	18.152	51,001
2024-11-05	19.050	19.750	19.050	19.750	17.880	28,104
2024-11-04	19.050	19.800	19.050	19.700	17.835	2,008
2024-11-01	19.400	19.550	19.250	19.550	17.699	42,003
2024-10-30	19.400	19.400	19.400	19.400	17.564	2,003

← NewerPage 8 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.