Shuz Tung Machinery Industrial Co., Ltd. (TPEX:4537)
Taiwan
· Delayed Price · Currency is TWD 157.50
-2.50 (-1.56%)
Apr 29, 2026, 12:30 PM CST
TPEX:4537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 147.00 | 166.50 | 147.00 | 160.00 | 160.00 | 8.84% | 388,216 |
| Apr 27, 2026 | 160.00 | 160.00 | 138.50 | 147.00 | 147.00 | -8.13% | 641,705 |
| Apr 24, 2026 | 172.00 | 174.00 | 154.00 | 160.00 | 160.00 | -6.98% | 561,533 |
| Apr 23, 2026 | 181.50 | 187.00 | 169.50 | 172.00 | 172.00 | -6.27% | 763,667 |
| Apr 22, 2026 | 192.00 | 195.00 | 177.00 | 183.50 | 183.50 | -4.18% | 577,522 |
| Apr 21, 2026 | 194.00 | 205.50 | 184.00 | 191.50 | 191.50 | -1.79% | 587,442 |
| Apr 20, 2026 | 165.00 | 195.00 | 162.00 | 195.00 | 195.00 | 15.38% | 717,708 |
| Apr 17, 2026 | 159.50 | 171.00 | 155.00 | 169.00 | 169.00 | 5.63% | 365,452 |
| Apr 16, 2026 | 160.50 | 161.50 | 156.00 | 160.00 | 160.00 | -0.62% | 428,178 |
| Apr 15, 2026 | 169.50 | 173.00 | 155.50 | 161.00 | 161.00 | -5.57% | 510,161 |
| Apr 14, 2026 | 158.00 | 177.50 | 135.00 | 170.50 | 170.50 | 9.29% | 1,417,306 |
| Apr 13, 2026 | 130.50 | 159.50 | 127.00 | 156.00 | 156.00 | 19.54% | 1,163,750 |
| Apr 10, 2026 | 118.00 | 132.50 | 108.00 | 130.50 | 130.50 | 8.75% | 1,002,090 |
| Apr 9, 2026 | 111.00 | 128.00 | 104.50 | 120.00 | 120.00 | 7.62% | 1,023,375 |
| Apr 8, 2026 | 99.50 | 117.50 | 99.50 | 111.50 | 111.50 | 12.74% | 1,120,119 |
| Apr 7, 2026 | 88.90 | 99.20 | 88.60 | 98.90 | 98.90 | 11.75% | 976,213 |
| Apr 2, 2026 | 87.90 | 88.60 | 87.00 | 88.50 | 88.50 | 0.80% | 171,711 |
| Apr 1, 2026 | 84.90 | 88.30 | 84.90 | 87.80 | 87.80 | 4.52% | 101,564 |
| Mar 31, 2026 | 88.90 | 89.60 | 82.80 | 84.00 | 84.00 | -4.55% | 138,790 |
| Mar 30, 2026 | 88.30 | 89.70 | 85.50 | 88.00 | 88.00 | -0.90% | 236,957 |
| Mar 27, 2026 | 86.80 | 88.80 | 85.70 | 88.80 | 88.80 | 1.72% | 113,237 |
| Mar 26, 2026 | 86.30 | 90.70 | 86.10 | 87.30 | 87.30 | 1.16% | 339,403 |
| Mar 25, 2026 | 80.20 | 86.30 | 80.20 | 86.30 | 86.30 | 7.61% | 372,321 |
| Mar 24, 2026 | 80.00 | 80.30 | 79.00 | 80.20 | 80.20 | 0.63% | 183,488 |
| Mar 23, 2026 | 82.00 | 82.80 | 79.20 | 79.70 | 79.70 | -3.63% | 158,380 |
| Mar 20, 2026 | 82.30 | 83.00 | 80.00 | 82.70 | 82.70 | 1.10% | 167,890 |
| Mar 19, 2026 | 82.60 | 82.60 | 80.70 | 81.80 | 81.80 | -0.49% | 93,865 |
| Mar 18, 2026 | 81.90 | 83.50 | 81.70 | 82.20 | 82.20 | - | 78,273 |
| Mar 17, 2026 | 81.00 | 83.70 | 80.70 | 82.20 | 82.20 | 2.37% | 157,532 |
| Mar 16, 2026 | 82.30 | 82.60 | 79.50 | 80.30 | 80.30 | -3.25% | 174,837 |
| Mar 13, 2026 | 82.00 | 83.60 | 80.10 | 83.00 | 83.00 | 0.61% | 111,563 |
| Mar 12, 2026 | 81.50 | 85.00 | 81.50 | 82.50 | 82.50 | -0.12% | 138,276 |
| Mar 11, 2026 | 81.20 | 84.20 | 80.00 | 82.60 | 82.60 | 1.98% | 297,917 |
| Mar 10, 2026 | 75.30 | 83.00 | 75.30 | 81.00 | 81.00 | 7.57% | 281,563 |
| 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 |