Shuz Tung Machinery Industrial Co., Ltd.(TW:4537)
NT$129.00+0.00 (+8.86%)
TW:4537
Shuz Tung Machinery Industrial Co., Ltd. historical prices
NT$129.00
At close:+0.00 (+8.86%)
Shuz Tung Machinery Industrial Co., Ltd. (4537) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 129.00 | 136.50 | 124.50 | 129.00 | 129.00 | +8.86% | 99,433 | 0.98 |
| Nov 09, 2026 | 120.00 | 129.00 | 120.00 | 129.00 | 129.00 | +8.86% | 53,275 | 0.52 |
| Nov 06, 2026 | 117.00 | 118.50 | 105.00 | 118.50 | 118.50 | -2.47% | 196,238 | 1.95 |
| Nov 05, 2026 | 126.00 | 126.00 | 118.50 | 121.50 | 121.50 | -3.57% | 83,121 | 0.83 |
| Nov 04, 2026 | 129.50 | 130.00 | 120.00 | 126.00 | 126.00 | -2.70% | 90,519 | 0.91 |
| Nov 03, 2026 | 133.50 | 134.50 | 125.50 | 129.50 | 129.50 | -1.89% | 111,298 | 1.12 |
| Nov 02, 2026 | 138.00 | 138.00 | 131.50 | 132.00 | 132.00 | -5.71% | 97,999 | 0.98 |
| Oct 30, 2026 | 150.00 | 153.50 | 114.00 | 140.00 | 140.00 | -8.79% | 417,891 | 4.33 |
| Oct 29, 2026 | 156.00 | 156.00 | 151.50 | 153.50 | 153.50 | -0.97% | 28,275 | 0.29 |
| Oct 28, 2026 | 153.50 | 156.00 | 153.50 | 155.00 | 155.00 | +1.31% | 66,812 | 0.66 |
| Oct 27, 2026 | 160.00 | 160.00 | 149.50 | 153.00 | 153.00 | -3.47% | 90,114 | 0.87 |
| Oct 26, 2026 | 158.50 | 162.50 | 154.50 | 158.50 | 158.50 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 158.50 | 162.50 | 154.50 | 158.50 | 158.50 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 160.00 | 162.50 | 154.50 | 158.50 | 158.50 | -2.46% | 77,596 | 0.62 |
| Oct 21, 2026 | 159.50 | 165.00 | 159.50 | 162.50 | 162.50 | +1.88% | 65,930 | 0.52 |
| Oct 20, 2026 | 163.00 | 163.00 | 158.50 | 159.50 | 159.50 | -2.15% | 54,274 | 0.43 |
| Oct 19, 2026 | 164.50 | 164.50 | 158.50 | 163.00 | 163.00 | -1.81% | 67,225 | 0.53 |
| Oct 16, 2026 | 164.00 | 167.00 | 161.00 | 166.00 | 166.00 | +3.11% | 94,074 | 0.75 |
| Oct 15, 2026 | 172.50 | 172.50 | 159.00 | 161.00 | 161.00 | -5.85% | 206,428 | 1.66 |
| Oct 14, 2026 | 171.00 | 175.00 | 170.00 | 171.00 | 171.00 | +0.00% | 74,852 | 0.60 |
| Oct 13, 2026 | 175.00 | 178.50 | 170.00 | 171.00 | 171.00 | -2.84% | 199,768 | 1.62 |
| Oct 12, 2026 | 172.00 | 176.50 | 171.00 | 176.00 | 176.00 | +2.92% | 283,202 | 2.39 |
| Oct 09, 2026 | 171.00 | 171.00 | 168.00 | 171.00 | 171.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 170.00 | 171.00 | 168.00 | 171.00 | 171.00 | +0.59% | 79,467 | 0.66 |
| Oct 07, 2026 | 165.00 | 171.00 | 165.00 | 170.00 | 170.00 | +3.03% | 94,226 | 0.79 |
| Oct 06, 2026 | 163.00 | 165.00 | 161.00 | 165.00 | 165.00 | +1.85% | 44,499 | 0.37 |
| Oct 05, 2026 | 163.50 | 164.50 | 162.00 | 162.00 | 162.00 | -0.92% | 99,433 | 0.83 |
| Oct 02, 2026 | 164.50 | 164.50 | 160.50 | 163.50 | 163.50 | +0.31% | 49,648 | 0.41 |
| Oct 01, 2026 | 162.50 | 165.50 | 162.00 | 163.00 | 163.00 | +0.62% | 43,363 | 0.36 |
| Sep 30, 2026 | 164.50 | 164.50 | 160.00 | 162.00 | 162.00 | +0.00% | 70,384 | 0.58 |
| Sep 29, 2026 | 165.00 | 165.00 | 161.50 | 162.00 | 162.00 | -1.52% | 40,413 | 0.33 |
| Sep 28, 2026 | 164.50 | 165.50 | 162.50 | 164.50 | 164.50 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 164.50 | 165.50 | 162.50 | 164.50 | 164.50 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 164.50 | 165.50 | 162.50 | 164.50 | 164.50 | +0.61% | 63,167 | 0.50 |
| Sep 23, 2026 | 163.50 | 169.50 | 161.50 | 163.50 | 163.50 | +0.31% | 120,386 | 0.94 |
| Sep 22, 2026 | 156.50 | 163.00 | 155.00 | 163.00 | 163.00 | +5.16% | 173,771 | 1.37 |
| Sep 21, 2026 | 154.50 | 156.50 | 154.00 | 155.00 | 155.00 | -0.96% | 75,688 | 0.60 |
| Sep 18, 2026 | 156.50 | 156.50 | 154.50 | 156.50 | 156.50 | +0.97% | 42,824 | 0.34 |
| Sep 17, 2026 | 157.50 | 158.00 | 154.00 | 155.00 | 155.00 | -1.59% | 39,959 | 0.31 |
| Sep 16, 2026 | 156.50 | 159.50 | 154.00 | 157.50 | 157.50 | +0.64% | 84,712 | 0.65 |
| Sep 15, 2026 | 157.50 | 160.50 | 155.50 | 156.50 | 156.50 | +0.64% | 100,786 | 0.77 |
| Sep 14, 2026 | 160.00 | 162.00 | 154.50 | 155.50 | 155.50 | -4.01% | 67,528 | 0.51 |
| Sep 11, 2026 | 167.50 | 168.50 | 157.00 | 162.00 | 162.00 | -4.71% | 164,550 | 1.26 |
| Sep 10, 2026 | 173.00 | 181.50 | 167.50 | 170.00 | 170.00 | -0.87% | 269,270 | 2.09 |
| Sep 09, 2026 | 169.00 | 176.50 | 169.00 | 171.50 | 171.50 | +2.39% | 324,811 | 2.55 |
| Sep 08, 2026 | 156.50 | 169.50 | 156.50 | 167.50 | 167.50 | +7.37% | 344,127 | 2.74 |
| Sep 07, 2026 | 158.00 | 158.00 | 148.50 | 156.00 | 156.00 | -0.64% | 147,847 | 1.10 |
| Sep 04, 2026 | 157.50 | 161.00 | 155.00 | 157.00 | 157.00 | +0.00% | 117,213 | 0.77 |
| Sep 03, 2026 | 150.00 | 162.50 | 150.00 | 157.00 | 157.00 | +4.67% | 261,001 | 1.69 |
| Sep 02, 2026 | 133.00 | 150.00 | 129.50 | 150.00 | 150.00 | +13.21% | 274,430 | 1.78 |
