Chun Zu Machinery Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	20.150	20.150	20.150	20.150	16.030	1
2022-05-13	20.100	20.950	20.100	20.950	16.666	2,003
2022-05-12	21.150	21.150	21.150	21.150	16.825	0
2022-05-11	21.150	21.150	21.150	21.150	16.825	0
2022-05-10	21.150	21.150	21.150	21.150	16.825	0
2022-05-09	21.150	21.150	21.150	21.150	16.825	20
2022-05-06	21.150	21.150	21.150	21.150	16.825	0
2022-05-05	21.150	21.150	21.150	21.150	16.825	1
2022-05-04	20.100	21.100	20.100	21.100	16.785	12,041
2022-05-03	20.150	20.150	20.150	20.150	16.030	3,000
2022-04-29	20.150	21.000	20.150	20.150	16.030	12,000
2022-04-28	20.150	20.150	20.150	20.150	16.030	1,001
2022-04-27	20.500	20.500	20.500	20.500	16.308	1,000
2022-04-26	20.450	20.450	20.450	20.450	16.268	0
2022-04-25	21.200	21.200	20.250	20.450	16.268	4,150
2022-04-22	20.750	20.850	20.750	20.850	16.587	7,000
2022-04-21	20.750	20.750	20.750	20.750	16.507	0
2022-04-20	20.750	20.750	20.750	20.750	16.507	2
2022-04-19	20.750	20.750	20.750	20.750	16.507	1
2022-04-18	21.050	21.050	20.850	20.850	16.587	3,001
2022-04-15	21.000	21.100	20.900	20.900	16.626	2,089
2022-04-14	21.300	21.400	21.300	21.400	17.024	6,000
2022-04-13	21.500	21.500	21.500	21.500	17.104	0
2022-04-12	21.500	21.500	21.500	21.500	17.104	0
2022-04-11	21.900	21.900	21.500	21.500	17.104	2,000
2022-04-08	22.000	22.000	22.000	22.000	17.501	0
2022-04-07	22.400	22.400	22.000	22.000	17.501	2,001
2022-04-06	22.350	22.950	21.900	21.900	17.422	10,284
2022-04-01	23.000	23.000	22.500	23.000	17.378	12,002
2022-03-31	23.250	23.250	23.000	23.000	17.378	5,050
2022-03-30	23.300	23.300	23.300	23.300	17.605	1,100
2022-03-29	23.300	23.300	23.300	23.300	17.605	2,000
2022-03-28	23.300	23.300	23.300	23.300	17.605	0
2022-03-25	23.300	23.300	23.300	23.300	17.605	300
2022-03-24	23.300	23.300	23.300	23.300	17.605	10
2022-03-23	22.150	22.150	22.150	22.150	16.736	0
2022-03-22	22.150	22.150	22.150	22.150	16.736	1
2022-03-21	22.800	22.800	22.800	22.800	17.227	3,000
2022-03-18	21.800	21.800	21.800	21.800	16.471	0
2022-03-17	22.800	22.800	21.800	21.800	16.471	3
2022-03-16	21.800	21.800	21.800	21.800	16.471	1
2022-03-15	22.000	22.000	21.900	21.900	16.547	6,000
2022-03-14	22.000	22.000	22.000	22.000	16.622	0
2022-03-11	21.800	22.000	21.800	22.000	16.622	2,000
2022-03-10	22.050	22.050	22.050	22.050	16.660	0
2022-03-09	22.050	22.050	22.050	22.050	16.660	0
2022-03-08	22.050	22.050	22.050	22.050	16.660	0
2022-03-07	22.050	22.050	22.050	22.050	16.660	0
2022-03-04	22.050	22.050	22.050	22.050	16.660	1
2022-03-03	22.800	22.800	21.800	21.800	16.471	3,005
2022-03-02	21.800	21.800	21.800	21.800	16.471	2
2022-03-01	22.000	22.000	22.000	22.000	16.622	0
2022-02-25	22.000	22.000	22.000	22.000	16.622	0
2022-02-24	22.000	22.000	22.000	22.000	16.622	0
2022-02-23	21.800	22.000	21.800	22.000	16.622	2,250
2022-02-22	22.000	22.000	22.000	22.000	16.622	0
2022-02-21	22.000	22.000	22.000	22.000	16.622	0
2022-02-18	22.000	22.000	22.000	22.000	16.622	3,000
2022-02-17	22.000	22.200	22.000	22.200	16.773	3,000
2022-02-16	22.000	22.000	22.000	22.000	16.622	0

← NewerPage 19 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.