Chun Zu Machinery Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	17.900	17.900	17.900	17.900	14.240	2,000
2022-08-08	17.900	17.900	17.900	17.900	14.240	1,000
2022-08-05	18.700	18.700	18.700	18.700	14.876	0
2022-08-04	18.700	18.700	18.700	18.700	14.876	0
2022-08-03	18.700	18.700	18.700	18.700	14.876	1
2022-08-02	17.900	17.900	17.900	17.900	14.240	100
2022-08-01	17.900	17.900	17.900	17.900	14.240	0
2022-07-29	17.900	17.900	17.900	17.900	14.240	3,000
2022-07-28	17.900	18.800	17.900	18.800	14.956	2
2022-07-27	17.900	17.900	17.900	17.900	14.240	0
2022-07-26	17.900	17.900	17.900	17.900	14.240	0
2022-07-25	17.900	17.900	17.900	17.900	14.240	0
2022-07-22	17.900	17.900	17.900	17.900	14.240	0
2022-07-21	17.900	17.900	17.900	17.900	14.240	500
2022-07-20	18.100	18.100	18.100	18.100	14.399	0
2022-07-19	18.100	18.100	18.100	18.100	14.399	0
2022-07-18	18.100	18.100	18.100	18.100	14.399	2,000
2022-07-15	18.000	18.000	18.000	18.000	14.319	1,000
2022-07-14	17.900	17.900	17.900	17.900	14.240	0
2022-07-13	17.900	17.900	17.900	17.900	14.240	4,000
2022-07-12	18.150	18.150	18.150	18.150	14.439	0
2022-07-11	18.150	18.150	18.150	18.150	14.439	0
2022-07-08	18.150	18.150	18.150	18.150	14.439	0
2022-07-07	18.150	18.150	18.150	18.150	14.439	0
2022-07-06	18.150	18.150	18.150	18.150	14.439	1,000
2022-07-05	18.900	18.900	18.900	18.900	15.035	54
2022-07-04	18.800	19.000	18.550	18.900	15.035	14,007
2022-07-01	19.300	19.300	19.300	19.300	15.353	0
2022-06-30	19.300	19.400	19.300	19.300	15.353	11,000
2022-06-29	19.400	19.400	19.400	19.400	15.433	0
2022-06-28	19.400	19.400	19.400	19.400	15.433	0
2022-06-27	19.400	19.400	19.400	19.400	15.433	0
2022-06-24	19.400	19.400	19.400	19.400	15.433	0
2022-06-23	19.400	19.400	19.400	19.400	15.433	0
2022-06-22	19.400	19.400	19.400	19.400	15.433	0
2022-06-21	19.400	19.400	19.400	19.400	15.433	0
2022-06-20	19.400	19.400	19.400	19.400	15.433	0
2022-06-17	19.400	19.400	19.400	19.400	15.433	0
2022-06-16	19.400	19.400	19.400	19.400	15.433	0
2022-06-15	19.400	19.400	19.400	19.400	15.433	3,000
2022-06-14	19.500	19.600	19.400	19.600	15.592	10,001
2022-06-13	20.000	20.000	20.000	20.000	15.910	0
2022-06-10	20.000	20.000	20.000	20.000	15.910	2,000
2022-06-09	20.500	20.500	20.500	20.500	16.308	0
2022-06-08	20.500	20.500	20.500	20.500	16.308	0
2022-06-07	20.100	20.500	20.100	20.500	16.308	4,102
2022-06-06	20.000	20.100	20.000	20.100	15.990	8,000
2022-06-02	20.000	20.000	20.000	20.000	15.910	0
2022-06-01	20.000	20.000	20.000	20.000	15.910	0
2022-05-31	20.000	20.000	20.000	20.000	15.910	0
2022-05-30	20.000	20.000	20.000	20.000	15.910	79
2022-05-27	20.000	20.000	20.000	20.000	15.910	0
2022-05-26	20.000	20.000	20.000	20.000	15.910	0
2022-05-25	20.000	20.000	20.000	20.000	15.910	1
2022-05-24	20.000	21.000	20.000	20.500	16.308	6,002
2022-05-23	20.100	20.100	20.100	20.100	15.990	0
2022-05-20	20.100	20.100	20.100	20.100	15.990	3,000
2022-05-19	21.000	21.000	21.000	21.000	16.706	2,000
2022-05-18	20.100	20.100	20.100	20.100	15.990	0
2022-05-17	20.500	20.500	20.100	20.100	15.990	4,001

← NewerPage 18 of 21 · 1,221 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.