Shuz Tung Machinery Industrial Co., Ltd. (TPEX:4537)
Taiwan
· Delayed Price · Currency is TWD 75.00
-0.20 (-0.27%)
Mar 9, 2026, 1:51 PM CST
TPEX:4537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 74.00 | 78.70 | 69.00 | 75.30 | 75.30 | 0.13% | 197,169 |
| Mar 6, 2026 | 77.90 | 77.90 | 72.60 | 75.20 | 75.20 | -3.47% | 139,878 |
| Mar 5, 2026 | 74.00 | 82.90 | 74.00 | 77.90 | 77.90 | 6.57% | 301,767 |
| Mar 4, 2026 | 83.50 | 83.50 | 67.60 | 73.10 | 73.10 | -12.77% | 608,387 |
| Mar 3, 2026 | 90.50 | 90.60 | 83.60 | 83.80 | 83.80 | -7.40% | 529,338 |
| Mar 2, 2026 | 91.70 | 92.00 | 89.20 | 90.50 | 90.50 | -1.63% | 387,556 |
| Feb 26, 2026 | 89.50 | 92.30 | 88.10 | 92.00 | 92.00 | 3.14% | 222,399 |
| Feb 25, 2026 | 88.50 | 89.30 | 87.20 | 89.20 | 89.20 | 0.79% | 145,780 |
| Feb 24, 2026 | 89.20 | 89.50 | 87.70 | 88.50 | 88.50 | -0.56% | 301,866 |
| Feb 23, 2026 | 88.80 | 92.20 | 88.20 | 89.00 | 89.00 | 0.56% | 417,124 |
| Feb 11, 2026 | 88.60 | 89.20 | 87.70 | 88.50 | 88.50 | 0.11% | 339,867 |
| Feb 10, 2026 | 88.00 | 91.60 | 86.70 | 88.40 | 88.40 | -0.56% | 609,490 |
| Feb 9, 2026 | 84.00 | 95.00 | 82.70 | 88.90 | 88.90 | 5.58% | 859,764 |
| Feb 6, 2026 | 77.40 | 84.60 | 76.30 | 84.20 | 84.20 | 8.65% | 376,456 |
| Feb 5, 2026 | 79.50 | 79.60 | 75.60 | 77.50 | 77.50 | -3.25% | 290,089 |
| Feb 4, 2026 | 79.20 | 80.60 | 76.00 | 80.10 | 80.10 | -0.12% | 695,979 |
| Feb 3, 2026 | 71.40 | 80.30 | 71.20 | 80.20 | 80.20 | 13.60% | 485,342 |
| Feb 2, 2026 | 72.00 | 72.20 | 70.20 | 70.60 | 70.60 | -2.08% | 198,588 |
| Jan 30, 2026 | 71.40 | 72.90 | 69.50 | 72.10 | 72.10 | - | 402,762 |
| Jan 29, 2026 | 77.00 | 78.00 | 69.50 | 72.10 | 72.10 | -5.13% | 745,985 |
| Jan 28, 2026 | 63.30 | 78.80 | 63.30 | 76.00 | 76.00 | 20.06% | 1,118,406 |
| Jan 27, 2026 | 62.00 | 63.30 | 61.70 | 63.30 | 63.30 | 2.10% | 289,923 |
| Jan 26, 2026 | 61.30 | 62.10 | 61.10 | 62.00 | 62.00 | 1.64% | 149,901 |
| Jan 23, 2026 | 61.20 | 61.60 | 60.70 | 61.00 | 61.00 | -0.33% | 128,101 |
| Jan 22, 2026 | 60.40 | 61.20 | 60.30 | 61.20 | 61.20 | 0.66% | 123,848 |
| Jan 21, 2026 | 60.90 | 61.20 | 60.40 | 60.80 | 60.80 | -0.49% | 121,416 |
| Jan 20, 2026 | 62.00 | 62.00 | 60.30 | 61.10 | 61.10 | -1.77% | 328,822 |
| Jan 19, 2026 | 60.40 | 64.00 | 56.00 | 62.20 | 62.20 | 2.81% | 921,383 |
| Jan 16, 2026 | 61.10 | 61.10 | 59.70 | 60.50 | 60.50 | -0.49% | 152,868 |
| Jan 15, 2026 | 62.00 | 63.10 | 60.60 | 60.80 | 60.80 | -3.34% | 234,401 |
| Jan 14, 2026 | 59.00 | 65.10 | 58.80 | 62.90 | 62.90 | 4.83% | 425,778 |
| Jan 13, 2026 | 61.40 | 61.90 | 58.10 | 60.00 | 60.00 | -2.28% | 315,223 |
| Jan 12, 2026 | 60.00 | 63.70 | 59.00 | 61.40 | 61.40 | 3.02% | 378,141 |
| Jan 9, 2026 | 59.60 | 59.80 | 56.30 | 59.60 | 59.60 | 0.68% | 442,622 |
| Jan 8, 2026 | 61.20 | 61.40 | 57.80 | 59.20 | 59.20 | -3.27% | 426,762 |
| Jan 7, 2026 | 61.70 | 61.70 | 59.00 | 61.20 | 61.20 | -0.65% | 493,786 |
| Jan 6, 2026 | 69.10 | 70.30 | 57.50 | 61.60 | 61.60 | -10.20% | 821,214 |
| Jan 5, 2026 | 61.70 | 70.20 | 61.00 | 68.60 | 68.60 | 11.54% | 1,247,534 |
| Jan 2, 2026 | 55.20 | 65.00 | 55.00 | 61.50 | 61.50 | 13.47% | 733,564 |
| Dec 31, 2025 | 52.00 | 55.50 | 51.80 | 54.20 | 54.20 | 5.24% | 373,218 |
| Dec 30, 2025 | 50.30 | 52.40 | 50.10 | 51.50 | 51.50 | 0.98% | 214,335 |
| Dec 29, 2025 | 50.80 | 51.20 | 50.00 | 51.00 | 51.00 | - | 169,645 |
| Dec 26, 2025 | 51.20 | 51.20 | 49.90 | 51.00 | 51.00 | -0.39% | 209,899 |
| Dec 24, 2025 | 50.20 | 52.10 | 49.70 | 51.20 | 51.20 | 2.81% | 469,112 |
| Dec 23, 2025 | 48.80 | 50.10 | 48.65 | 49.80 | 49.80 | 2.05% | 143,420 |
| Dec 22, 2025 | 48.65 | 48.80 | 48.05 | 48.80 | 48.80 | 2.52% | 248,213 |
| Dec 19, 2025 | 48.50 | 48.50 | 47.40 | 47.60 | 47.60 | -0.83% | 103,717 |
| Dec 18, 2025 | 46.90 | 50.30 | 46.90 | 48.00 | 48.00 | -0.93% | 37,371 |
| Dec 17, 2025 | 50.20 | 50.20 | 46.15 | 48.45 | 48.45 | -0.21% | 149,456 |
| Dec 16, 2025 | 46.90 | 50.60 | 46.60 | 48.55 | 48.55 | 3.85% | 429,096 |
| Dec 15, 2025 | 43.70 | 47.20 | 43.20 | 46.75 | 46.75 | 8.34% | 446,353 |
| Dec 12, 2025 | 43.30 | 43.35 | 41.40 | 43.15 | 43.15 | -0.35% | 195,889 |
| Dec 11, 2025 | 41.40 | 43.30 | 41.20 | 43.30 | 43.30 | 1.88% | 85,225 |
| Dec 10, 2025 | 39.90 | 42.50 | 39.90 | 42.50 | 42.50 | 4.68% | 93,292 |
| Dec 9, 2025 | 42.00 | 42.20 | 40.05 | 40.60 | 40.60 | -1.10% | 144,781 |
| Dec 8, 2025 | 40.05 | 41.20 | 39.85 | 41.05 | 41.05 | 2.50% | 205,452 |
| Dec 5, 2025 | 39.15 | 40.05 | 38.90 | 40.05 | 40.05 | 1.78% | 200,016 |
| Dec 4, 2025 | 39.35 | 39.35 | 37.50 | 39.35 | 39.35 | 2.21% | 26,222 |
| Dec 3, 2025 | 39.00 | 39.55 | 37.60 | 38.50 | 38.50 | -0.77% | 78,360 |
| Dec 2, 2025 | 38.95 | 39.15 | 35.35 | 38.80 | 38.80 | 0.39% | 598,843 |
| Dec 1, 2025 | 38.85 | 39.00 | 37.85 | 38.65 | 38.65 | -1.40% | 130,469 |
| Nov 28, 2025 | 38.75 | 39.35 | 38.10 | 39.20 | 39.20 | 1.16% | 189,587 |
| Nov 27, 2025 | 38.85 | 38.85 | 37.05 | 38.75 | 38.75 | 0.13% | 123,171 |
| Nov 26, 2025 | 39.00 | 39.45 | 37.60 | 38.70 | 38.70 | 0.78% | 32,390 |
| Nov 25, 2025 | 38.30 | 39.25 | 37.35 | 38.40 | 38.40 | 0.39% | 16,140 |
| Nov 24, 2025 | 36.70 | 38.50 | 36.70 | 38.25 | 38.25 | - | 11,018 |
| Nov 21, 2025 | 38.50 | 38.50 | 36.35 | 38.25 | 38.25 | -0.65% | 80,112 |
| Nov 20, 2025 | 36.95 | 38.65 | 36.80 | 38.50 | 38.50 | 4.19% | 26,728 |
| Nov 19, 2025 | 37.95 | 37.95 | 36.05 | 36.95 | 36.95 | -2.51% | 227,290 |
| Nov 18, 2025 | 37.35 | 38.10 | 37.20 | 37.90 | 37.90 | -0.13% | 20,802 |
| Nov 17, 2025 | 37.40 | 38.45 | 37.30 | 37.95 | 37.95 | 1.47% | 181,451 |
| Nov 14, 2025 | 37.40 | 39.25 | 37.40 | 37.40 | 37.40 | -4.71% | 27,504 |
| Nov 13, 2025 | 38.15 | 39.25 | 37.35 | 39.25 | 39.25 | 3.43% | 21,712 |
| Nov 12, 2025 | 37.45 | 38.10 | 37.15 | 37.95 | 37.95 | -0.39% | 42,333 |
| Nov 11, 2025 | 38.15 | 38.65 | 37.45 | 38.10 | 38.10 | 0.66% | 88,147 |
| Nov 10, 2025 | 38.35 | 38.55 | 37.85 | 37.85 | 37.85 | -1.69% | 36,502 |
| Nov 7, 2025 | 39.00 | 39.00 | 38.05 | 38.50 | 38.50 | - | 100,780 |
| Nov 6, 2025 | 39.00 | 40.00 | 38.00 | 38.50 | 38.50 | -1.28% | 117,905 |
| Nov 5, 2025 | 37.45 | 39.25 | 37.35 | 39.00 | 39.00 | 4.14% | 46,804 |
| Nov 4, 2025 | 37.50 | 38.75 | 36.85 | 37.45 | 37.45 | 0.13% | 35,355 |
| Nov 3, 2025 | 37.95 | 37.95 | 36.10 | 37.40 | 37.40 | -1.19% | 28,742 |
| Oct 31, 2025 | 36.85 | 37.95 | 36.85 | 37.85 | 37.85 | 0.53% | 78,567 |
| Oct 30, 2025 | 37.75 | 37.75 | 36.85 | 37.65 | 37.65 | -0.53% | 36,507 |
| Oct 29, 2025 | 37.95 | 37.95 | 36.55 | 37.85 | 37.85 | 0.53% | 41,117 |
| Oct 28, 2025 | 38.25 | 38.25 | 37.65 | 37.65 | 37.65 | -1.18% | 62,918 |
| Oct 27, 2025 | 38.25 | 38.30 | 37.70 | 38.10 | 38.10 | -0.39% | 66,977 |
| Oct 23, 2025 | 35.95 | 38.30 | 35.95 | 38.25 | 38.25 | 4.94% | 36,568 |
| Oct 22, 2025 | 37.00 | 37.05 | 35.95 | 36.45 | 36.45 | 1.25% | 31,046 |
| Oct 21, 2025 | 35.95 | 36.35 | 35.85 | 36.00 | 36.00 | -0.41% | 100,500 |
| Oct 20, 2025 | 36.50 | 36.50 | 35.70 | 36.15 | 36.15 | 0.42% | 48,276 |
| Oct 17, 2025 | 36.10 | 36.25 | 35.80 | 36.00 | 36.00 | -1.10% | 29,401 |
| Oct 16, 2025 | 34.85 | 36.70 | 34.85 | 36.40 | 36.40 | 2.39% | 27,301 |
| Oct 15, 2025 | 35.50 | 35.65 | 34.80 | 35.55 | 35.55 | -0.70% | 62,740 |
| Oct 14, 2025 | 36.00 | 36.55 | 33.30 | 35.80 | 35.80 | -0.56% | 69,843 |
| Oct 13, 2025 | 36.40 | 36.40 | 34.55 | 36.00 | 36.00 | -1.10% | 50,275 |
| Oct 9, 2025 | 37.40 | 37.40 | 35.70 | 36.40 | 36.40 | -0.27% | 36,355 |
| Oct 8, 2025 | 35.35 | 36.65 | 35.35 | 36.50 | 36.50 | 2.24% | 24,200 |
| Oct 7, 2025 | 35.35 | 35.95 | 35.20 | 35.70 | 35.70 | -0.70% | 42,446 |
| Oct 3, 2025 | 37.00 | 37.15 | 35.00 | 35.95 | 35.95 | -2.84% | 281,315 |
| Oct 2, 2025 | 37.15 | 38.75 | 36.30 | 37.00 | 37.00 | -1.33% | 322,941 |