Chun Zu Machinery Industry Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 22.000 | 22.000 | 22.000 | 22.000 | 16.622 | 0 |
| 2022-02-14 | 22.000 | 22.000 | 22.000 | 22.000 | 16.622 | 3,000 |
| 2022-02-11 | 22.000 | 22.000 | 22.000 | 22.000 | 16.622 | 3,000 |
| 2022-02-10 | 22.200 | 23.000 | 22.150 | 23.000 | 17.378 | 12,000 |
| 2022-02-09 | 22.000 | 22.000 | 22.000 | 22.000 | 16.622 | 0 |
| 2022-02-08 | 22.000 | 22.000 | 22.000 | 22.000 | 16.622 | 0 |
| 2022-02-07 | 22.000 | 22.000 | 22.000 | 22.000 | 16.622 | 0 |
| 2022-01-26 | 22.200 | 22.200 | 22.000 | 22.000 | 16.622 | 10,000 |
| 2022-01-25 | 21.900 | 21.900 | 21.900 | 21.900 | 16.547 | 0 |
| 2022-01-24 | 21.900 | 21.900 | 21.900 | 21.900 | 16.547 | 0 |
| 2022-01-21 | 22.000 | 22.000 | 21.850 | 21.900 | 16.547 | 9,236 |
| 2022-01-20 | 23.000 | 23.000 | 23.000 | 23.000 | 17.378 | 0 |
| 2022-01-19 | 23.000 | 23.000 | 23.000 | 23.000 | 17.378 | 0 |
| 2022-01-18 | 23.000 | 23.000 | 23.000 | 23.000 | 17.378 | 0 |
| 2022-01-17 | 23.000 | 23.000 | 23.000 | 23.000 | 17.378 | 0 |
| 2022-01-14 | 23.000 | 23.000 | 23.000 | 23.000 | 17.378 | 0 |
| 2022-01-13 | 23.000 | 23.000 | 23.000 | 23.000 | 17.378 | 1 |
| 2022-01-12 | 23.000 | 23.000 | 23.000 | 23.000 | 17.378 | 5 |
| 2022-01-11 | 21.850 | 23.000 | 21.850 | 21.850 | 16.509 | 1,008 |
| 2022-01-10 | 21.850 | 21.850 | 21.850 | 21.850 | 16.509 | 2,000 |
| 2022-01-07 | 23.000 | 23.000 | 23.000 | 23.000 | 17.378 | 0 |
| 2022-01-06 | 23.000 | 23.000 | 23.000 | 23.000 | 17.378 | 0 |
| 2022-01-05 | 23.000 | 23.000 | 23.000 | 23.000 | 17.378 | 0 |
| 2022-01-04 | 23.000 | 23.000 | 23.000 | 23.000 | 17.378 | 3 |
| 2022-01-03 | 21.850 | 21.850 | 21.850 | 21.850 | 16.509 | 0 |
| 2021-12-30 | 23.000 | 23.000 | 21.850 | 21.850 | 16.509 | 1,010 |
| 2021-12-29 | 23.000 | 23.000 | 23.000 | 23.000 | 17.378 | 0 |
| 2021-12-28 | 23.000 | 23.000 | 23.000 | 23.000 | 17.378 | 0 |
| 2021-12-27 | 23.000 | 23.000 | 23.000 | 23.000 | 17.378 | 0 |
| 2021-12-24 | 23.000 | 23.000 | 23.000 | 23.000 | 17.378 | 0 |
| 2021-12-23 | 23.000 | 23.000 | 23.000 | 23.000 | 17.378 | 0 |
| 2021-12-22 | 23.000 | 23.000 | 23.000 | 23.000 | 17.378 | 1,000 |
| 2021-12-21 | 21.850 | 23.000 | 21.850 | 23.000 | 17.378 | 1,007 |
| 2021-12-20 | 23.000 | 23.000 | 23.000 | 23.000 | 17.378 | 0 |
| 2021-12-17 | 23.000 | 23.000 | 23.000 | 23.000 | 17.378 | 0 |
| 2021-12-16 | 23.000 | 23.000 | 23.000 | 23.000 | 17.378 | 0 |
| 2021-12-15 | 23.000 | 23.000 | 23.000 | 23.000 | 17.378 | 6 |
| 2021-12-14 | 21.850 | 23.000 | 21.850 | 23.000 | 17.378 | 2 |
| 2021-12-13 | 22.200 | 22.200 | 22.200 | 22.200 | 16.773 | 3,001 |
| 2021-12-10 | 22.200 | 22.200 | 22.200 | 22.200 | 16.773 | 10 |
| 2021-12-09 | 22.200 | 22.200 | 22.200 | 22.200 | 16.773 | 1,000 |
| 2021-12-08 | 22.200 | 22.400 | 22.200 | 22.300 | 16.849 | 3,100 |
| 2021-12-07 | 22.200 | 22.500 | 22.200 | 22.500 | 17.000 | 4,000 |
| 2021-12-06 | 22.200 | 22.200 | 22.200 | 22.200 | 16.773 | 2 |
| 2021-12-03 | 22.200 | 22.200 | 22.200 | 22.200 | 16.773 | 2,000 |
| 2021-12-02 | 22.300 | 23.500 | 22.300 | 23.200 | 17.529 | 22,080 |
| 2021-12-01 | 22.350 | 23.000 | 22.300 | 22.800 | 17.227 | 16,000 |
| 2021-11-30 | 22.200 | 23.350 | 22.200 | 23.350 | 17.642 | 2,010 |
| 2021-11-29 | 23.450 | 24.000 | 21.800 | 22.850 | 17.265 | 49,094 |
| 2021-11-26 | 24.650 | 24.650 | 24.650 | 24.650 | 18.625 | 10 |
| 2021-11-25 | 23.500 | 24.650 | 23.450 | 23.450 | 17.718 | 7,009 |
| 2021-11-24 | 24.700 | 24.700 | 24.700 | 24.700 | 18.662 | 0 |
| 2021-11-23 | 24.700 | 24.700 | 24.700 | 24.700 | 18.662 | 10 |
| 2021-11-22 | 23.550 | 24.000 | 23.550 | 24.000 | 18.133 | 8,000 |
| 2021-11-19 | 24.700 | 24.700 | 24.700 | 24.700 | 18.662 | 10 |
| 2021-11-18 | 24.100 | 24.100 | 24.000 | 24.000 | 18.133 | 5,000 |
| 2021-11-17 | 24.700 | 24.700 | 24.050 | 24.050 | 18.171 | 6,000 |
| 2021-11-16 | 24.000 | 24.000 | 24.000 | 24.000 | 18.133 | 0 |
| 2021-11-15 | 24.700 | 24.700 | 24.000 | 24.000 | 18.133 | 6,010 |
| 2021-11-12 | 24.000 | 24.600 | 23.450 | 24.600 | 18.587 | 7,500 |
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.