Shuz Tung Machinery Industrial Co., Ltd. 4537
TPEX · Taiwan · Producer Manufacturing
TWD 163.50+0.50 (+0.31%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 163.50 | -0.61% | TWD 164.50 | TWD 164.50 | TWD 160.50 | 49.65K |
| 2026-10-01 | TWD 164.50 | +2.17% | TWD 162.50 | TWD 165.50 | TWD 162.00 | 42.36K |
| 2026-09-30 | TWD 161.00 | -0.92% | TWD 164.50 | TWD 164.50 | TWD 160.00 | 63.10K |
| 2026-09-29 | TWD 162.50 | -0.61% | TWD 165.00 | TWD 165.00 | TWD 161.50 | 36.34K |
| 2026-09-24 | TWD 163.50 | +0.62% | TWD 164.50 | TWD 165.50 | TWD 162.50 | 44.48K |
| 2026-09-23 | TWD 162.50 | +0.93% | TWD 163.50 | TWD 169.50 | TWD 161.50 | 120.39K |
| 2026-09-22 | TWD 161.00 | +3.21% | TWD 156.50 | TWD 163.00 | TWD 155.00 | 173.71K |
| 2026-09-21 | TWD 156.00 | 0.00% | TWD 154.50 | TWD 156.50 | TWD 154.00 | 70.66K |
| 2026-09-18 | TWD 156.00 | -0.32% | TWD 156.50 | TWD 156.50 | TWD 154.50 | 40.82K |
| 2026-09-17 | TWD 156.50 | -0.32% | TWD 157.50 | TWD 158.00 | TWD 154.00 | 38.94K |
| 2026-09-16 | TWD 157.00 | +0.32% | TWD 156.50 | TWD 159.50 | TWD 154.00 | 82.41K |
| 2026-09-15 | TWD 156.50 | +0.64% | TWD 157.50 | TWD 160.50 | TWD 155.50 | 100.78K |
| 2026-09-14 | TWD 155.50 | -4.01% | TWD 160.00 | TWD 162.00 | TWD 154.50 | 67.53K |
| 2026-09-11 | TWD 162.00 | -4.71% | TWD 167.50 | TWD 168.50 | TWD 157.00 | 161.07K |
| 2026-09-10 | TWD 170.00 | -0.87% | TWD 173.00 | TWD 181.50 | TWD 167.50 | 267.51K |
| 2026-09-09 | TWD 171.50 | +3.31% | TWD 169.00 | TWD 176.50 | TWD 169.00 | 311.61K |
| 2026-09-08 | TWD 166.00 | +7.79% | TWD 156.50 | TWD 169.50 | TWD 156.50 | 337.68K |
| 2026-09-07 | TWD 154.00 | -1.91% | TWD 158.00 | TWD 158.00 | TWD 148.50 | 144.41K |
| 2026-09-04 | TWD 157.00 | 0.00% | TWD 157.50 | TWD 161.00 | TWD 155.00 | 116.11K |
| 2026-09-03 | TWD 157.00 | +4.67% | TWD 150.00 | TWD 162.50 | TWD 150.00 | 257.60K |
| 2026-09-02 | TWD 150.00 | +13.64% | TWD 133.00 | TWD 150.00 | TWD 129.50 | 269.86K |
| 2026-09-01 | TWD 132.00 | 0.00% | TWD 132.00 | TWD 132.50 | TWD 131.00 | 34.63K |
| 2026-08-31 | TWD 132.00 | 0.00% | TWD 130.50 | TWD 135.50 | TWD 130.00 | 78.29K |
| 2026-08-28 | TWD 132.00 | -1.86% | TWD 131.50 | TWD 135.50 | TWD 126.00 | 41.55K |
| 2026-08-27 | TWD 134.50 | +9.35% | TWD 124.50 | TWD 135.50 | TWD 124.50 | 82.90K |
| 2026-08-26 | TWD 123.00 | +4.68% | TWD 118.00 | TWD 125.50 | TWD 118.00 | 35.20K |
| 2026-08-25 | TWD 117.50 | -1.26% | TWD 120.00 | TWD 120.50 | TWD 115.50 | 28.42K |
| 2026-08-24 | TWD 119.00 | -4.42% | TWD 125.00 | TWD 125.00 | TWD 116.00 | 66.68K |
| 2026-08-21 | TWD 124.50 | -0.80% | TWD 126.00 | TWD 126.00 | TWD 121.00 | 43.82K |
| 2026-08-20 | TWD 125.50 | +1.21% | TWD 124.50 | TWD 128.00 | TWD 123.00 | 30.58K |
| 2026-08-19 | TWD 124.00 | -2.36% | TWD 126.50 | TWD 127.00 | TWD 121.00 | 39.92K |
| 2026-08-18 | TWD 127.00 | +1.20% | TWD 125.50 | TWD 130.50 | TWD 125.00 | 59.75K |
| 2026-08-17 | TWD 125.50 | +4.15% | TWD 122.00 | TWD 126.00 | TWD 122.00 | 14.38K |
| 2026-08-14 | TWD 120.50 | -4.74% | TWD 127.50 | TWD 127.50 | TWD 117.00 | 165.06K |
| 2026-08-13 | TWD 126.50 | -6.99% | TWD 136.00 | TWD 136.00 | TWD 125.50 | 112.17K |
| 2026-08-12 | TWD 136.00 | +1.12% | TWD 135.00 | TWD 138.00 | TWD 133.00 | 77.88K |
| 2026-08-11 | TWD 134.50 | -3.58% | TWD 138.50 | TWD 140.00 | TWD 132.50 | 79.61K |
| 2026-08-10 | TWD 139.50 | -1.76% | TWD 141.00 | TWD 141.00 | TWD 137.50 | 77.96K |
| 2026-08-07 | TWD 142.00 | +1.07% | TWD 142.00 | TWD 143.50 | TWD 139.00 | 35.22K |
| 2026-08-06 | TWD 140.50 | -2.09% | TWD 142.50 | TWD 147.00 | TWD 137.00 | 117.17K |
| 2026-08-05 | TWD 143.50 | -0.69% | TWD 146.00 | TWD 147.50 | TWD 142.00 | 87.12K |
| 2026-08-04 | TWD 144.50 | +12.02% | TWD 130.00 | TWD 148.50 | TWD 130.00 | 212.24K |
| 2026-08-03 | TWD 129.00 | +6.17% | TWD 123.00 | TWD 131.50 | TWD 117.50 | 141.32K |
| 2026-07-31 | TWD 121.50 | +23.98% | TWD 98.00 | TWD 124.00 | TWD 98.00 | 212.05K |
| 2026-07-30 | TWD 98.00 | +3.48% | TWD 94.50 | TWD 99.80 | TWD 87.60 | 262.32K |
| 2026-07-29 | TWD 94.70 | -13.12% | TWD 108.00 | TWD 110.00 | TWD 86.00 | 501.70K |
| 2026-07-28 | TWD 109.00 | -21.86% | TWD 137.00 | TWD 137.00 | TWD 108.00 | 447.33K |
| 2026-07-27 | TWD 139.50 | -7.62% | TWD 150.00 | TWD 150.50 | TWD 127.00 | 452.47K |
| 2026-07-24 | TWD 151.00 | -4.43% | TWD 156.00 | TWD 160.50 | TWD 149.50 | 149.48K |
| 2026-07-23 | TWD 158.00 | -2.47% | TWD 163.50 | TWD 163.50 | TWD 156.00 | 117.23K |
| 2026-07-22 | TWD 162.00 | -0.61% | TWD 163.00 | TWD 163.50 | TWD 161.50 | 11.98K |
| 2026-07-21 | TWD 163.00 | +2.84% | TWD 159.00 | TWD 163.00 | TWD 156.00 | 70.05K |
| 2026-07-20 | TWD 158.50 | -3.06% | TWD 163.00 | TWD 163.50 | TWD 158.00 | 93.27K |
| 2026-07-17 | TWD 163.50 | -2.68% | TWD 165.00 | TWD 166.00 | TWD 160.50 | 163.83K |
| 2026-07-16 | TWD 168.00 | -0.59% | TWD 169.50 | TWD 170.50 | TWD 166.00 | 37.94K |
| 2026-07-15 | TWD 169.00 | -0.29% | TWD 170.50 | TWD 170.50 | TWD 167.00 | 16.38K |
| 2026-07-14 | TWD 169.50 | -1.45% | TWD 173.00 | TWD 173.00 | TWD 165.00 | 116.02K |
| 2026-07-13 | TWD 172.00 | +0.58% | TWD 171.00 | TWD 176.00 | TWD 171.00 | 75.80K |
| 2026-07-10 | TWD 171.00 | 0.00% | TWD 171.00 | TWD 171.00 | TWD 171.00 | 0 |
| 2026-07-09 | TWD 171.00 | -1.72% | TWD 171.00 | TWD 172.00 | TWD 167.50 | 118.10K |
| 2026-07-08 | TWD 174.00 | +1.16% | TWD 170.50 | TWD 174.50 | TWD 170.50 | 23.25K |
| 2026-07-07 | TWD 172.00 | -1.99% | TWD 177.00 | TWD 177.00 | TWD 169.50 | 105.52K |
| 2026-07-06 | TWD 175.50 | -0.28% | TWD 177.00 | TWD 181.50 | TWD 170.00 | 102.11K |
| 2026-07-03 | TWD 176.00 | +1.44% | TWD 175.00 | TWD 176.00 | TWD 174.00 | 38.19K |
| 2026-07-02 | TWD 173.50 | +1.76% | TWD 173.50 | TWD 174.50 | TWD 169.00 | 55.96K |
| 2026-07-01 | TWD 170.50 | +3.33% | TWD 166.00 | TWD 175.50 | TWD 166.00 | 124.50K |
| 2026-06-30 | TWD 165.00 | -2.08% | TWD 168.50 | TWD 171.00 | TWD 164.00 | 208.38K |
| 2026-06-29 | TWD 168.50 | +0.30% | TWD 170.50 | TWD 172.00 | TWD 166.50 | 127.02K |
| 2026-06-26 | TWD 168.00 | -5.08% | TWD 175.00 | TWD 177.00 | TWD 168.00 | 183.76K |
| 2026-06-25 | TWD 177.00 | -0.56% | TWD 175.50 | TWD 178.00 | TWD 174.00 | 89.08K |
| 2026-06-24 | TWD 178.00 | -1.11% | TWD 178.50 | TWD 179.00 | TWD 176.00 | 65.62K |
| 2026-06-23 | TWD 180.00 | -1.10% | TWD 183.00 | TWD 183.00 | TWD 177.00 | 90.47K |
| 2026-06-22 | TWD 182.00 | +1.39% | TWD 180.00 | TWD 187.00 | TWD 178.00 | 248.75K |
| 2026-06-18 | TWD 179.50 | +0.28% | TWD 181.50 | TWD 183.00 | TWD 178.00 | 223.34K |
| 2026-06-17 | TWD 179.00 | +1.42% | TWD 174.50 | TWD 181.00 | TWD 174.00 | 83.23K |
| 2026-06-16 | TWD 176.50 | 0.00% | TWD 174.00 | TWD 178.50 | TWD 174.00 | 76.05K |
| 2026-06-15 | TWD 176.50 | 0.00% | TWD 179.50 | TWD 179.50 | TWD 173.00 | 158.25K |
| 2026-06-12 | TWD 176.50 | -0.84% | TWD 179.00 | TWD 189.50 | TWD 175.00 | 218.98K |
| 2026-06-11 | TWD 178.00 | -0.56% | TWD 179.00 | TWD 183.00 | TWD 170.50 | 232.83K |
| 2026-06-10 | TWD 179.00 | -10.50% | TWD 200.00 | TWD 202.00 | TWD 175.00 | 687.19K |
| 2026-06-09 | TWD 200.00 | +8.11% | TWD 185.50 | TWD 201.00 | TWD 185.50 | 1.12M |
| 2026-06-08 | TWD 185.00 | 0.00% | TWD 175.00 | TWD 186.00 | TWD 167.50 | 454.01K |
| 2026-06-05 | TWD 185.00 | +2.21% | TWD 181.00 | TWD 187.00 | TWD 174.00 | 261.11K |
| 2026-06-04 | TWD 181.00 | +6.47% | TWD 172.00 | TWD 196.00 | TWD 172.00 | 639.91K |
| 2026-06-03 | TWD 170.00 | +6.25% | TWD 158.00 | TWD 174.00 | TWD 156.00 | 299.46K |
| 2026-06-02 | TWD 160.00 | -0.93% | TWD 161.50 | TWD 162.50 | TWD 158.00 | 91.91K |
| 2026-06-01 | TWD 161.50 | +0.62% | TWD 158.50 | TWD 164.00 | TWD 158.00 | 85.69K |
| 2026-05-29 | TWD 160.50 | -2.73% | TWD 165.50 | TWD 165.50 | TWD 154.50 | 332.03K |
| 2026-05-28 | TWD 165.00 | -0.90% | TWD 166.50 | TWD 166.50 | TWD 163.50 | 99.47K |
| 2026-05-27 | TWD 166.50 | -1.48% | TWD 169.00 | TWD 169.50 | TWD 165.50 | 128.63K |