Chun Zu Machinery Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	19.950	19.950	19.400	19.850	17.971	7
2024-10-28	19.950	19.950	19.400	19.950	18.062	62
2024-10-25	19.400	20.000	19.400	20.000	18.107	15
2024-10-24	19.400	19.800	19.400	19.800	17.926	15
2024-10-23	19.850	19.850	19.400	19.850	17.971	17
2024-10-22	19.400	19.850	19.400	19.850	17.971	18,004
2024-10-21	20.000	20.000	19.950	19.950	18.062	3
2024-10-18	20.000	20.000	20.000	20.000	18.107	1
2024-10-17	19.400	19.500	19.400	19.400	17.564	9,012
2024-10-16	19.750	19.800	19.750	19.800	17.926	10,000
2024-10-15	20.550	20.550	19.600	19.600	17.745	11,833
2024-10-14	20.250	22.000	19.950	19.950	18.062	27,500
2024-10-11	19.600	19.600	19.600	19.600	17.745	0
2024-10-09	19.650	19.700	19.600	19.600	17.745	14,332
2024-10-08	18.900	19.200	18.900	18.900	17.111	12,000
2024-10-07	18.900	18.900	18.900	18.900	17.111	1,040
2024-10-04	19.500	19.500	19.400	19.400	17.564	119
2024-10-01	19.500	19.500	19.500	19.500	17.654	0
2024-09-30	19.500	19.500	19.500	19.500	17.654	0
2024-09-27	19.650	19.650	19.100	19.500	17.654	3,090
2024-09-26	19.200	19.200	19.200	19.200	17.382	0
2024-09-25	19.150	19.200	19.000	19.200	17.382	10,030
2024-09-24	18.500	18.500	18.500	18.500	16.749	0
2024-09-23	19.450	19.450	18.500	18.500	16.749	15,816
2024-09-20	18.500	18.500	18.500	18.500	16.749	2,000
2024-09-19	18.800	19.000	18.800	19.000	17.201	10,000
2024-09-18	18.800	18.800	18.250	18.250	16.522	1,525
2024-09-16	18.350	18.350	18.350	18.350	16.613	10,000
2024-09-13	17.400	17.400	17.400	17.400	15.753	1
2024-09-12	17.500	18.300	17.500	18.300	16.568	2,025
2024-09-11	18.200	18.200	18.200	18.200	16.477	0
2024-09-10	18.000	18.250	17.600	18.200	16.477	16,058
2024-09-09	18.100	18.100	18.050	18.050	16.341	1,001
2024-09-06	18.300	18.300	18.300	18.300	16.568	0
2024-09-05	18.100	18.350	18.100	18.300	16.568	1,038
2024-09-04	18.250	18.250	18.250	18.250	16.522	4,000
2024-09-03	18.300	18.600	18.300	18.500	16.749	10,200
2024-09-02	18.850	18.850	18.850	18.850	17.066	0
2024-08-30	18.850	18.850	18.850	18.850	17.066	9,000
2024-08-29	18.300	18.300	18.300	18.300	16.568	0
2024-08-28	18.300	18.300	18.300	18.300	16.568	0
2024-08-27	18.850	18.900	18.100	18.300	16.568	34,019
2024-08-26	18.400	18.400	18.400	18.400	16.658	0
2024-08-23	18.200	18.500	18.100	18.400	16.658	43,407
2024-08-22	18.200	19.050	18.200	19.050	17.247	2,000
2024-08-21	19.050	19.050	19.050	19.050	17.247	0
2024-08-20	18.200	19.050	18.200	19.050	17.247	14
2024-08-19	18.250	18.250	18.250	18.250	16.522	0
2024-08-16	18.200	18.400	18.200	18.250	16.522	503
2024-08-15	18.350	18.600	18.250	18.600	16.839	31,292
2024-08-14	18.900	18.900	18.900	18.900	17.111	5,000
2024-08-13	18.450	18.950	18.350	18.950	17.156	15,157
2024-08-12	19.300	19.300	19.300	19.300	17.473	0
2024-08-09	19.250	19.300	19.000	19.300	17.473	26,000
2024-08-08	19.950	19.950	19.950	19.950	18.062	0
2024-08-07	19.400	19.950	19.050	19.950	18.062	9,051
2024-08-06	19.400	19.400	19.400	19.400	17.564	3,000
2024-08-05	19.200	19.250	19.050	19.250	17.428	17,500
2024-08-02	20.000	20.000	20.000	20.000	18.107	2,000
2024-08-01	20.000	20.000	20.000	20.000	18.107	1,000

← NewerPage 9 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.