Chun Zu Machinery Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.950	13.600	12.950	13.600	13.600	31,196
2026-10-16	13.200	13.200	13.200	13.200	13.200	2,050
2026-10-15	13.200	13.200	13.000	13.000	13.000	23,070
2026-10-14	13.000	13.000	13.000	13.000	13.000	1,000
2026-10-13	12.550	12.950	12.550	12.950	12.950	5
2026-10-12	12.550	12.950	12.550	12.700	12.700	13,579
2026-10-08	13.300	13.300	13.200	13.200	13.200	1,100
2026-10-07	13.250	13.250	13.250	13.250	13.250	50
2026-10-06	13.350	13.350	13.350	13.350	13.350	50
2026-10-05	13.300	13.300	12.700	13.300	13.300	4,856
2026-10-02	13.300	13.300	13.300	13.300	13.300	1,003
2026-10-01	13.050	13.050	13.050	13.050	13.050	174
2026-09-30	13.050	13.050	13.050	13.050	13.050	0
2026-09-29	13.050	13.050	13.050	13.050	13.050	2,000
2026-09-24	13.150	13.150	13.150	13.150	13.150	5,000
2026-09-23	13.500	13.500	13.150	13.150	13.150	8,017
2026-09-22	13.500	13.500	13.500	13.500	13.500	0
2026-09-21	13.500	13.750	13.500	13.500	13.500	13,019
2026-09-18	13.450	13.450	13.350	13.350	13.350	10,170
2026-09-17	13.000	13.450	13.000	13.450	13.450	1,102
2026-09-16	13.450	13.450	13.450	13.450	13.450	0
2026-09-15	13.000	13.450	13.000	13.450	13.450	8,010
2026-09-14	13.000	13.000	13.000	13.000	13.000	250
2026-09-11	13.450	13.450	13.300	13.300	13.300	1,045
2026-09-10	13.050	13.050	13.050	13.050	13.050	0
2026-09-09	13.050	13.050	13.050	13.050	13.050	0
2026-09-08	13.050	13.050	13.050	13.050	13.050	300
2026-09-07	13.450	13.550	13.000	13.550	13.550	1,265
2026-09-04	13.450	13.550	13.350	13.450	13.450	22,042
2026-09-03	14.000	14.000	13.600	13.950	13.950	10,002
2026-09-02	14.150	14.300	14.000	14.300	14.300	23,239
2026-09-01	14.150	14.150	14.150	14.150	14.150	0
2026-08-31	14.150	14.150	14.150	14.150	14.150	60
2026-08-28	14.150	14.150	14.150	14.150	14.150	11
2026-08-27	14.150	14.150	14.150	14.150	14.150	0
2026-08-26	14.150	14.150	14.150	14.150	14.150	0
2026-08-25	14.150	14.150	14.150	14.150	14.150	87
2026-08-24	14.050	14.050	14.050	14.050	14.050	0
2026-08-21	14.050	14.050	14.050	14.050	14.050	0
2026-08-20	13.900	14.050	13.900	14.050	14.050	20,000
2026-08-19	13.900	14.550	13.900	14.550	14.550	4,137
2026-08-18	14.100	14.100	13.950	13.950	13.950	14,041
2026-08-17	13.400	13.400	13.400	13.400	13.400	80
2026-08-14	14.050	14.050	14.050	14.050	14.050	0
2026-08-13	14.050	14.050	14.050	14.050	14.050	237
2026-08-12	14.000	14.000	14.000	14.000	14.000	0
2026-08-11	14.000	14.000	14.000	14.000	14.000	2,000
2026-08-10	13.400	13.400	13.400	13.400	13.400	0
2026-08-07	13.400	13.400	13.400	13.400	13.400	0
2026-08-06	13.400	13.400	13.400	13.400	13.400	1,001
2026-08-05	14.000	14.000	14.000	14.000	14.000	1,000
2026-08-04	14.050	14.050	14.050	14.050	14.050	11
2026-08-03	13.600	13.650	13.600	13.650	13.650	15,000
2026-07-31	13.600	13.700	13.600	13.650	13.650	5,016
2026-07-30	13.800	14.100	13.150	14.100	14.100	9,123
2026-07-29	13.750	13.800	13.700	13.800	13.800	12,000
2026-07-28	14.350	14.350	14.350	14.350	14.350	0
2026-07-27	14.350	14.350	14.350	14.350	14.350	0
2026-07-24	14.350	14.350	14.350	14.350	14.350	0
2026-07-23	14.350	14.350	14.350	14.350	14.350	50

Page 1 of 2 · 63 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.