Chun Zu Machinery Industry Co., Ltd. 4544
TPEX · Taiwan · Producer Manufacturing
TWD 13.30+0.25 (+1.92%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 13.05 | 0.00% | TWD 13.05 | TWD 13.05 | TWD 13.05 | 0 |
| 2026-09-29 | TWD 13.05 | -0.76% | TWD 13.05 | TWD 13.05 | TWD 13.05 | 2.00K |
| 2026-09-24 | TWD 13.15 | 0.00% | TWD 13.15 | TWD 13.15 | TWD 13.15 | 5.00K |
| 2026-09-23 | TWD 13.15 | -2.59% | TWD 13.50 | TWD 13.50 | TWD 13.15 | 8.02K |
| 2026-09-22 | TWD 13.50 | 0.00% | TWD 13.50 | TWD 13.50 | TWD 13.50 | 0 |
| 2026-09-21 | TWD 13.50 | +1.12% | TWD 13.50 | TWD 13.75 | TWD 13.50 | 13.02K |
| 2026-09-18 | TWD 13.35 | -0.74% | TWD 13.45 | TWD 13.45 | TWD 13.35 | 10.17K |
| 2026-09-17 | TWD 13.45 | 0.00% | TWD 13.00 | TWD 13.45 | TWD 13.00 | 1.10K |
| 2026-09-16 | TWD 13.45 | 0.00% | TWD 13.45 | TWD 13.45 | TWD 13.45 | 0 |
| 2026-09-15 | TWD 13.45 | +3.46% | TWD 13.00 | TWD 13.45 | TWD 13.00 | 8.01K |
| 2026-09-14 | TWD 13.00 | -2.26% | TWD 13.00 | TWD 13.00 | TWD 13.00 | 250 |
| 2026-09-11 | TWD 13.30 | +1.92% | TWD 13.45 | TWD 13.45 | TWD 13.30 | 1.05K |
| 2026-09-10 | TWD 13.05 | 0.00% | TWD 13.05 | TWD 13.05 | TWD 13.05 | 0 |
| 2026-09-09 | TWD 13.05 | 0.00% | TWD 13.05 | TWD 13.05 | TWD 13.05 | 0 |
| 2026-09-08 | TWD 13.05 | -3.69% | TWD 13.05 | TWD 13.05 | TWD 13.05 | 300 |
| 2026-09-07 | TWD 13.55 | +0.74% | TWD 13.45 | TWD 13.55 | TWD 13.00 | 1.27K |
| 2026-09-04 | TWD 13.45 | -3.58% | TWD 13.45 | TWD 13.55 | TWD 13.35 | 22.04K |
| 2026-09-03 | TWD 13.95 | -2.45% | TWD 14.00 | TWD 14.00 | TWD 13.60 | 10.00K |
| 2026-09-02 | TWD 14.30 | +1.06% | TWD 14.15 | TWD 14.30 | TWD 14.00 | 23.24K |
| 2026-09-01 | TWD 14.15 | 0.00% | TWD 14.15 | TWD 14.15 | TWD 14.15 | 0 |
| 2026-08-31 | TWD 14.15 | 0.00% | TWD 14.15 | TWD 14.15 | TWD 14.15 | 60 |
| 2026-08-28 | TWD 14.15 | 0.00% | TWD 14.15 | TWD 14.15 | TWD 14.15 | 0 |
| 2026-08-27 | TWD 14.15 | 0.00% | TWD 14.15 | TWD 14.15 | TWD 14.15 | 0 |
| 2026-08-26 | TWD 14.15 | 0.00% | TWD 14.15 | TWD 14.15 | TWD 14.15 | 0 |
| 2026-08-25 | TWD 14.15 | +0.71% | TWD 14.15 | TWD 14.15 | TWD 14.15 | 87 |
| 2026-08-24 | TWD 14.05 | 0.00% | TWD 14.05 | TWD 14.05 | TWD 14.05 | 0 |
| 2026-08-21 | TWD 14.05 | 0.00% | TWD 14.05 | TWD 14.05 | TWD 14.05 | 0 |
| 2026-08-20 | TWD 14.05 | -3.44% | TWD 13.90 | TWD 14.05 | TWD 13.90 | 20.00K |
| 2026-08-19 | TWD 14.55 | +4.30% | TWD 13.90 | TWD 14.55 | TWD 13.90 | 4.14K |
| 2026-08-18 | TWD 13.95 | +4.10% | TWD 14.10 | TWD 14.10 | TWD 13.95 | 14.04K |
| 2026-08-17 | TWD 13.40 | -4.63% | TWD 13.40 | TWD 13.40 | TWD 13.40 | 80 |
| 2026-08-14 | TWD 14.05 | 0.00% | TWD 14.05 | TWD 14.05 | TWD 14.05 | 0 |
| 2026-08-13 | TWD 14.05 | +0.36% | TWD 14.05 | TWD 14.05 | TWD 14.05 | 237 |
| 2026-08-12 | TWD 14.00 | 0.00% | TWD 14.00 | TWD 14.00 | TWD 14.00 | 0 |
| 2026-08-11 | TWD 14.00 | +4.48% | TWD 14.00 | TWD 14.00 | TWD 14.00 | 2.00K |
| 2026-08-10 | TWD 13.40 | 0.00% | TWD 13.40 | TWD 13.40 | TWD 13.40 | 0 |
| 2026-08-07 | TWD 13.40 | 0.00% | TWD 13.40 | TWD 13.40 | TWD 13.40 | 0 |
| 2026-08-06 | TWD 13.40 | -4.29% | TWD 13.40 | TWD 13.40 | TWD 13.40 | 1.00K |
| 2026-08-05 | TWD 14.00 | -0.36% | TWD 14.00 | TWD 14.00 | TWD 14.00 | 1.00K |
| 2026-08-04 | TWD 14.05 | +2.93% | TWD 14.05 | TWD 14.05 | TWD 14.05 | 11 |
| 2026-08-03 | TWD 13.65 | 0.00% | TWD 13.60 | TWD 13.65 | TWD 13.60 | 15.00K |
| 2026-07-31 | TWD 13.65 | -3.19% | TWD 13.60 | TWD 13.70 | TWD 13.60 | 5.02K |
| 2026-07-30 | TWD 14.10 | +2.17% | TWD 13.80 | TWD 14.10 | TWD 13.15 | 9.12K |
| 2026-07-29 | TWD 13.80 | -3.83% | TWD 13.75 | TWD 13.80 | TWD 13.70 | 12.00K |
| 2026-07-28 | TWD 14.35 | 0.00% | TWD 14.35 | TWD 14.35 | TWD 14.35 | 0 |
| 2026-07-27 | TWD 14.35 | 0.00% | TWD 14.35 | TWD 14.35 | TWD 14.35 | 0 |
| 2026-07-24 | TWD 14.35 | 0.00% | TWD 14.35 | TWD 14.35 | TWD 14.35 | 0 |
| 2026-07-23 | TWD 14.35 | 0.00% | TWD 14.35 | TWD 14.35 | TWD 14.35 | 50 |
| 2026-07-22 | TWD 14.35 | +0.70% | TWD 14.35 | TWD 14.35 | TWD 14.35 | 17 |
| 2026-07-21 | TWD 14.25 | -0.70% | TWD 14.35 | TWD 14.35 | TWD 14.25 | 2.70K |
| 2026-07-20 | TWD 14.35 | 0.00% | TWD 14.35 | TWD 14.35 | TWD 13.70 | 4.30K |
| 2026-07-17 | TWD 14.35 | +3.61% | TWD 14.35 | TWD 14.35 | TWD 14.35 | 136 |
| 2026-07-16 | TWD 13.85 | 0.00% | TWD 13.85 | TWD 13.85 | TWD 13.85 | 0 |
| 2026-07-15 | TWD 13.85 | -3.15% | TWD 13.95 | TWD 13.95 | TWD 13.85 | 3 |
| 2026-07-14 | TWD 14.30 | -0.35% | TWD 14.80 | TWD 14.80 | TWD 13.70 | 14.03K |
| 2026-07-13 | TWD 14.35 | -0.69% | TWD 13.75 | TWD 14.80 | TWD 13.75 | 29.71K |
| 2026-07-10 | TWD 14.45 | 0.00% | TWD 14.45 | TWD 14.45 | TWD 14.45 | 0 |
| 2026-07-09 | TWD 14.45 | 0.00% | TWD 14.45 | TWD 14.45 | TWD 13.75 | 142 |
| 2026-07-08 | TWD 14.45 | +4.71% | TWD 13.75 | TWD 14.45 | TWD 13.75 | 6 |
| 2026-07-07 | TWD 13.80 | -4.50% | TWD 14.50 | TWD 14.50 | TWD 13.80 | 4 |
| 2026-07-06 | TWD 14.45 | -0.34% | TWD 13.85 | TWD 14.45 | TWD 13.80 | 8.42K |
| 2026-07-03 | TWD 14.50 | +5.07% | TWD 13.95 | TWD 14.50 | TWD 13.90 | 10.11K |
| 2026-07-02 | TWD 13.80 | +1.47% | TWD 13.75 | TWD 13.80 | TWD 13.20 | 6.26K |
| 2026-07-01 | TWD 13.60 | 0.00% | TWD 13.60 | TWD 13.60 | TWD 13.60 | 0 |
| 2026-06-30 | TWD 13.60 | 0.00% | TWD 13.60 | TWD 13.60 | TWD 13.60 | 0 |
| 2026-06-29 | TWD 13.60 | -4.56% | TWD 13.95 | TWD 13.95 | TWD 13.60 | 1.10K |
| 2026-06-26 | TWD 14.25 | +0.35% | TWD 14.10 | TWD 14.25 | TWD 13.90 | 2.22K |
| 2026-06-25 | TWD 14.20 | -0.35% | TWD 14.25 | TWD 14.30 | TWD 14.20 | 9.18K |
| 2026-06-24 | TWD 14.25 | 0.00% | TWD 14.25 | TWD 14.25 | TWD 14.25 | 150 |
| 2026-06-23 | TWD 14.25 | -0.35% | TWD 14.25 | TWD 14.25 | TWD 14.25 | 1.22K |
| 2026-06-22 | TWD 14.30 | +0.35% | TWD 14.25 | TWD 14.30 | TWD 14.25 | 3.67K |
| 2026-06-18 | TWD 14.25 | +1.79% | TWD 14.50 | TWD 14.50 | TWD 14.25 | 8.42K |
| 2026-06-17 | TWD 14.00 | +1.45% | TWD 14.50 | TWD 14.50 | TWD 13.80 | 5.13K |
| 2026-06-16 | TWD 13.80 | -5.15% | TWD 14.55 | TWD 14.55 | TWD 13.80 | 26.45K |
| 2026-06-15 | TWD 14.55 | 0.00% | TWD 14.55 | TWD 14.55 | TWD 14.55 | 0 |
| 2026-06-12 | TWD 14.55 | -0.68% | TWD 14.55 | TWD 14.55 | TWD 14.55 | 1 |
| 2026-06-11 | TWD 14.65 | -4.25% | TWD 14.55 | TWD 14.65 | TWD 14.55 | 9.10K |
| 2026-06-10 | TWD 15.30 | +4.79% | TWD 15.40 | TWD 15.40 | TWD 14.85 | 28.54K |
| 2026-06-09 | TWD 14.60 | -1.35% | TWD 14.15 | TWD 14.85 | TWD 14.15 | 11.20K |
| 2026-06-08 | TWD 14.80 | +4.23% | TWD 14.90 | TWD 14.90 | TWD 14.80 | 1.61K |
| 2026-06-05 | TWD 14.20 | 0.00% | TWD 14.20 | TWD 14.20 | TWD 14.20 | 0 |
| 2026-06-04 | TWD 14.20 | -0.35% | TWD 14.20 | TWD 14.20 | TWD 14.20 | 2.00K |
| 2026-06-03 | TWD 14.25 | +4.78% | TWD 14.20 | TWD 14.50 | TWD 14.20 | 12.00K |
| 2026-06-02 | TWD 13.60 | 0.00% | TWD 13.60 | TWD 13.90 | TWD 13.60 | 7.09K |
| 2026-06-01 | TWD 13.60 | -4.56% | TWD 14.30 | TWD 14.30 | TWD 13.60 | 4.06K |
| 2026-05-29 | TWD 14.25 | +1.79% | TWD 14.25 | TWD 14.25 | TWD 14.25 | 204 |
| 2026-05-28 | TWD 14.00 | +1.45% | TWD 13.80 | TWD 14.45 | TWD 13.80 | 18.15K |
| 2026-05-27 | TWD 13.80 | -4.50% | TWD 13.85 | TWD 13.85 | TWD 13.80 | 2.03K |
| 2026-05-26 | TWD 14.45 | +4.33% | TWD 14.45 | TWD 14.45 | TWD 14.45 | 2.00K |
| 2026-05-25 | TWD 13.85 | -5.14% | TWD 13.90 | TWD 14.50 | TWD 13.85 | 19.18K |