Skip to main content
Chun Zu Machinery Industry Co., Ltd. (TPEX:4544)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.05
-0.40 (-2.43%)
Apr 29, 2026, 12:50 PM CST

TPEX:4544 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.0516.0516.0516.0516.05-2.43%1
Apr 28, 202616.4516.4516.4516.4516.450.61%5,000
Apr 27, 202616.2016.4016.2016.3516.35-0.61%13,050
Apr 24, 202616.2516.4516.2516.4516.45-2.37%5,001
Apr 23, 202617.2017.3516.4516.8516.85-2.03%24,100
Apr 22, 202617.1017.2017.0017.2017.204.88%40,050
Apr 21, 202616.2516.4016.2516.4016.40-3,000
Apr 20, 202616.2517.1016.2516.4016.400.92%9,013
Apr 17, 202617.0517.1016.2516.2516.25-0.31%4,011
Apr 16, 202616.3016.3016.3016.3016.30-1.51%1,001
Apr 15, 202616.4016.5516.4016.5516.55-1.19%32,009
Apr 14, 202616.0016.7516.0016.7516.754.69%13,140
Apr 13, 202616.0016.0016.0016.0016.00-6,000
Apr 10, 202616.0016.0016.0016.0016.00-2.14%263
Apr 9, 202616.3516.3516.3516.3516.35-0.91%250
Apr 7, 202616.3516.5016.0016.5016.503.13%8,090
Apr 2, 202615.7016.0015.6516.0016.00-12,000
Apr 1, 202615.9016.2015.8016.0016.00-0.62%7,071
Mar 31, 202616.2516.3016.1016.1016.10-0.92%13,030
Mar 30, 202616.2516.2516.2516.2516.25-1
Mar 27, 202616.2516.2516.2516.2516.25-3.85%1,000
Mar 26, 202616.9016.9016.9016.9016.903.05%1
Mar 24, 202616.4016.4016.4016.4016.400.61%1,000
Mar 23, 202616.2516.3016.2516.3016.30-0.61%1,213
Mar 20, 202617.0517.0516.3016.4016.40-2.38%41
Mar 19, 202617.5517.5516.8016.8016.80-1.18%34,050
Mar 18, 202617.5017.5017.0017.0017.001.19%22,150
Mar 16, 202616.7017.1016.7016.8016.80-2.33%19,029
Mar 13, 202616.0517.2016.0517.2017.207.17%21,110
Mar 12, 202616.0516.0516.0516.0516.05-0.31%253
Mar 11, 202616.0516.1016.0516.1016.10-10,000
Mar 10, 202616.2017.0516.1016.1016.10-33,028
Mar 9, 202615.8516.1515.8516.1016.101.58%13,000
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