Chun Zu Machinery Industry Co., Ltd.(TW:4544)
NT$12.80-0.55 (-4.12%)
TW:4544
Chun Zu Machinery Industry Co., Ltd. historical prices
NT$12.80
At close:-0.55 (-4.12%)
Chun Zu Machinery Industry Co., Ltd. (4544) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -4.12% | 32 | 0.01 |
| Nov 10, 2026 | 13.35 | 13.40 | 12.80 | 13.35 | 13.35 | +2.69% | 0 | 0.00 |
| Nov 09, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | +2.69% | 5,000 | 1.02 |
| Nov 06, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | +1.56% | 2,000 | 0.41 |
| Nov 05, 2026 | 13.30 | 13.30 | 12.80 | 12.80 | 12.80 | -5.19% | 10,002 | 2.11 |
| Nov 04, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | -0.74% | 2,854 | 0.61 |
| Nov 03, 2026 | 13.60 | 13.95 | 13.30 | 13.60 | 13.60 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 13.60 | 13.95 | 13.30 | 13.60 | 13.60 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.55% | 4,013 | 0.86 |
| Oct 29, 2026 | 13.60 | 14.10 | 13.60 | 14.10 | 14.10 | +1.81% | 8,102 | 1.70 |
| Oct 28, 2026 | 13.85 | 14.15 | 13.65 | 13.85 | 13.85 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 13.95 | 13.95 | 13.80 | 13.85 | 13.85 | +2.59% | 18,187 | 3.85 |
| Oct 26, 2026 | 13.50 | 13.60 | 13.50 | 13.50 | 13.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 13.50 | 13.60 | 13.50 | 13.50 | 13.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 13.50 | 13.60 | 13.50 | 13.50 | 13.50 | 0.00% | 7,144 | 1.49 |
| Oct 21, 2026 | 13.65 | 13.65 | 13.50 | 13.50 | 13.50 | +3.45% | 20,143 | 4.49 |
| Oct 20, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -4.04% | 1,100 | 0.25 |
| Oct 19, 2026 | 12.95 | 13.60 | 12.95 | 13.60 | 13.60 | +3.03% | 31,196 | 7.85 |
| Oct 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.58% | 2,050 | 0.51 |
| Oct 15, 2026 | 13.20 | 13.55 | 13.00 | 13.55 | 13.55 | +4.23% | 24,070 | 6.56 |
| Oct 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | +0.39% | 1,000 | 0.27 |
| Oct 13, 2026 | 12.55 | 12.95 | 12.55 | 12.95 | 12.95 | +1.97% | 5 | 0.00 |
| Oct 12, 2026 | 12.55 | 12.95 | 12.55 | 12.70 | 12.70 | -3.79% | 13,579 | 3.95 |
| Oct 09, 2026 | 13.20 | 13.30 | 13.20 | 13.20 | 13.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -0.38% | 1,100 | 0.27 |
| Oct 07, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.75% | 50 | 0.01 |
| Oct 06, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | +0.38% | 50 | 0.01 |
| Oct 05, 2026 | 13.30 | 13.30 | 12.70 | 13.30 | 13.30 | 0.00% | 5,030 | 1.24 |
| Oct 02, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.00% | 1,003 | 0.25 |
| Oct 01, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | +1.92% | 174 | 0.04 |
| Sep 30, 2026 | 13.05 | 13.30 | 12.70 | 13.05 | 13.05 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.76% | 2,000 | 0.46 |
| Sep 28, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.00% | 5,000 | 1.15 |
| Sep 23, 2026 | 13.50 | 13.50 | 13.15 | 13.15 | 13.15 | -2.95% | 8,017 | 1.89 |
| Sep 22, 2026 | 13.55 | 13.60 | 13.15 | 13.55 | 13.55 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 13.50 | 13.75 | 13.50 | 13.55 | 13.55 | +1.50% | 13,191 | 3.16 |
| Sep 18, 2026 | 13.45 | 13.45 | 13.35 | 13.35 | 13.35 | -0.74% | 10,170 | 2.52 |
| Sep 17, 2026 | 13.00 | 13.45 | 13.00 | 13.45 | 13.45 | 0.00% | 1,102 | 0.27 |
| Sep 16, 2026 | 13.45 | 13.50 | 13.00 | 13.45 | 13.45 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 13.00 | 13.45 | 13.00 | 13.45 | 13.45 | +3.46% | 8,510 | 2.06 |
| Sep 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | 250 | 0.06 |
| Sep 11, 2026 | 13.45 | 13.45 | 13.30 | 13.30 | 13.30 | -1.85% | 1,045 | 0.22 |
| Sep 10, 2026 | 13.55 | 13.60 | 13.05 | 13.55 | 13.55 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 13.55 | 13.60 | 13.05 | 13.55 | 13.55 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 13.05 | 13.55 | 13.05 | 13.55 | 13.55 | 0.00% | 1,300 | 0.27 |
| Sep 07, 2026 | 13.45 | 13.55 | 13.00 | 13.55 | 13.55 | +0.74% | 2,265 | 0.43 |
| Sep 04, 2026 | 13.45 | 13.55 | 13.35 | 13.45 | 13.45 | -3.58% | 22,042 | 4.33 |
| Sep 03, 2026 | 14.00 | 14.00 | 13.60 | 13.95 | 13.95 | -2.45% | 10,021 | 2.02 |
