Skip to main content
Chun Zu Machinery Industry Co., Ltd. (TPEX:4544)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.10
0.00 (0.00%)
Mar 10, 2026, 1:23 PM CST

TPEX:4544 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.1516.2015.8515.8515.85-1.55%28,000
Mar 5, 202615.9516.1015.7016.1016.104.55%34,010
Mar 4, 202616.4517.0015.4015.4015.40-9.68%81,943
Mar 3, 202616.6517.4016.6017.0517.051.49%31,123
Mar 2, 202616.9517.2016.5516.8016.80-2.33%70,458
Feb 26, 202615.8018.0015.8017.2017.207.50%98,500
Feb 25, 202614.9516.6014.9516.0016.007.74%110,301
Feb 24, 202614.8514.8514.5014.8514.853.12%11,020
Feb 23, 202614.2514.4514.2514.4014.40-4.00%19,874
Feb 10, 202614.2515.0014.2515.0015.00-11
Feb 9, 202615.0015.0015.0015.0015.00-1,103
Feb 6, 202615.0015.0015.0015.0015.00-25
Feb 5, 202615.0015.0015.0015.0015.00-2,000
Feb 4, 202615.0015.0015.0015.0015.00-5
Feb 3, 202615.0015.0015.0015.0015.00-150
Feb 2, 202615.0015.0015.0015.0015.00-1,005
Jan 30, 202614.9515.0014.9015.0015.00-3.23%14,050
Jan 29, 202614.9515.5014.9515.5015.500.32%2,005
Jan 28, 202615.4015.4515.3515.4515.45-2.22%15,000
Jan 27, 202615.7015.8015.4015.8015.800.64%12,025
Jan 26, 202615.7015.7015.5015.7015.70-3,145
Jan 23, 202615.6515.7015.2015.7015.700.32%1,138
Jan 22, 202615.1515.6515.1015.6515.653.30%13,344
Jan 21, 202614.4015.1514.4015.1515.15-1,006
Jan 20, 202615.1515.1515.0015.1515.151.34%2,050
Jan 19, 202614.5514.9514.3014.9514.952.75%14,001
Jan 16, 202614.5514.5514.5514.5514.55-1,001
Jan 15, 202614.5514.5514.3014.5514.550.34%3,205
Jan 14, 202614.4014.5014.4014.5014.50-0.34%1,005
Jan 13, 202614.5514.5514.5514.5514.550.69%6
Jan 12, 202614.3514.4514.2014.4514.450.35%26,343
Jan 9, 202614.4014.4014.4014.4014.40-10
Jan 8, 202614.4514.4514.0014.4014.40-0.35%7,788
Jan 7, 202614.4514.4514.4514.4514.450.35%10
Jan 6, 202614.3514.4514.0014.4014.400.35%15,708
Jan 5, 202614.3514.3514.3514.3514.35-0.35%2,067
Jan 2, 202614.2514.4514.0014.4014.40-0.69%22,352
Dec 31, 202514.4514.8014.4514.5014.50-3.01%15,237
Dec 30, 202514.4514.9514.4514.9514.95-0.33%672
Dec 26, 202515.1015.1015.0015.0015.00-0.66%144
Dec 22, 202514.5015.1014.5015.1015.104.14%967
Dec 18, 202515.1015.1014.5014.5014.50-3.33%117
Dec 17, 202514.5015.0014.5015.0015.00-6,000
Dec 16, 202515.1015.1014.9015.0015.00-2,277
Dec 12, 202514.9015.2014.9015.0015.00-5,253
Dec 11, 202515.0015.6514.9015.0015.00-16,240
Dec 9, 202515.0015.0015.0015.0015.00-50
Dec 8, 202515.0015.0015.0015.0015.00-80
Dec 4, 202515.0015.0015.0015.0015.000.33%1,000
Dec 3, 202514.9515.0014.9514.9514.950.34%5,092
Dec 1, 202515.0015.0014.9014.9014.902.76%110
Nov 28, 202515.0015.0014.4014.5014.50-2.03%9,675
Nov 27, 202515.0015.0014.8014.8014.80-1.33%1,111
Nov 26, 202514.5015.0014.5015.0015.004.17%6,700
Nov 25, 202514.4514.6014.4014.4014.40-0.35%11,580
Nov 24, 202514.5014.6014.4514.4514.45-1.03%7,038
Nov 21, 202514.6014.9514.6014.6014.60-1.02%2,539
Nov 20, 202514.8514.9514.6514.7514.75-4.84%14,208
Nov 19, 202515.5015.5015.5015.5015.500.98%1,000
Nov 18, 202515.5515.5515.3515.3515.35-1.29%3,330
Nov 17, 202514.8515.5514.8515.5515.55-6,000
Nov 12, 202515.5015.5515.5015.5515.550.32%4,001
Nov 11, 202514.9015.5014.9015.5015.501.31%1,080
Nov 10, 202515.4015.4015.2515.3015.30-0.97%3,076
Nov 7, 202515.5015.5015.4515.4515.45-0.96%6,380
Nov 6, 202515.4016.0515.4015.6015.60-3.11%1,736
Nov 5, 202516.1016.1016.1016.1016.100.63%1,032
Nov 3, 202516.0016.0016.0016.0016.002.24%1,000
Oct 28, 202515.6515.9015.6515.6515.65-2.19%3,071
Oct 27, 202515.7516.4015.7516.0016.001.91%7,052
Oct 23, 202515.7015.7015.7015.7015.70-4.85%2,000
Oct 22, 202515.7016.5015.7016.5016.50-249
Oct 21, 202515.7016.5015.7016.5016.50-0.30%1,500
Oct 20, 202516.5516.5516.5516.5516.55-100
Oct 17, 202516.5516.5516.5516.5516.55-1,000
Oct 16, 202516.5516.5516.5516.5516.55-11
Oct 15, 202515.8016.5515.8016.5516.553.44%3,140
Oct 9, 202516.1516.2016.0016.0016.00-0.62%9,094
Oct 8, 202516.1516.1516.1016.1016.10-0.62%135
Oct 7, 202516.1516.8016.1016.2016.20-0.31%25,368
Oct 3, 202516.8016.8016.1516.2516.25-0.31%11,101
Oct 2, 202516.2516.9016.2016.3016.30-3.83%14,034
Oct 1, 202516.8016.9516.6016.9516.951.50%14,021
Sep 30, 202516.5016.7016.5016.7016.701.21%18,201
Sep 26, 202516.4016.5015.7016.5016.50-1.79%42,554
Sep 25, 202516.4017.1516.4016.8016.801.82%47,516
Sep 24, 202516.4016.9516.4016.5016.50-4.07%23,156
Sep 22, 202517.2017.2017.2017.2017.201.18%192
Sep 19, 202517.1017.2017.0017.0017.00-0.58%6,140
Sep 18, 202517.1017.1516.8017.1017.10-16,300
Sep 17, 202517.1017.1017.1017.1017.10-0.29%1,000
Sep 16, 202517.1517.1517.1517.1517.15-4.19%188
Sep 15, 202517.3017.9017.3017.9017.903.47%248,838
Sep 12, 202517.1017.3017.0017.3017.301.17%281,164
Sep 11, 202517.0017.1017.0017.1017.10-0.58%1,030
Sep 10, 202517.2017.2017.1517.2017.20-0.29%2,273
Sep 9, 202517.0017.2517.0017.2517.25-9,507
Sep 8, 202517.2517.2517.2517.2517.25-71