Shuz Tung Machinery Industrial Co., Ltd. (TPEX:4537)
Taiwan · Delayed Price · Currency is TWD 40.05
+0.70 (1.78%)
At close: Dec 5, 2025
TPEX:4537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 38.50 | 38.50 | 36.35 | 38.25 | 38.25 | -0.65% | 80,112 |
| Nov 20, 2025 | 36.95 | 38.65 | 36.80 | 38.50 | 38.50 | 4.19% | 26,728 |
| Nov 19, 2025 | 37.95 | 37.95 | 36.05 | 36.95 | 36.95 | -2.51% | 227,290 |
| Nov 18, 2025 | 37.35 | 38.10 | 37.20 | 37.90 | 37.90 | -0.13% | 20,802 |
| Nov 17, 2025 | 37.40 | 38.45 | 37.30 | 37.95 | 37.95 | 1.47% | 181,451 |
| Nov 14, 2025 | 37.40 | 39.25 | 37.40 | 37.40 | 37.40 | -4.71% | 27,504 |
| Nov 13, 2025 | 38.15 | 39.25 | 37.35 | 39.25 | 39.25 | 3.43% | 21,712 |
| Nov 12, 2025 | 37.45 | 38.10 | 37.15 | 37.95 | 37.95 | -0.39% | 42,333 |
| Nov 11, 2025 | 38.15 | 38.65 | 37.45 | 38.10 | 38.10 | 0.66% | 88,147 |
| Nov 10, 2025 | 38.35 | 38.55 | 37.85 | 37.85 | 37.85 | -1.69% | 36,502 |
| Nov 7, 2025 | 39.00 | 39.00 | 38.05 | 38.50 | 38.50 | - | 100,780 |
| Nov 6, 2025 | 39.00 | 40.00 | 38.00 | 38.50 | 38.50 | -1.28% | 117,905 |
| Nov 5, 2025 | 37.45 | 39.25 | 37.35 | 39.00 | 39.00 | 4.14% | 46,804 |
| Nov 4, 2025 | 37.50 | 38.75 | 36.85 | 37.45 | 37.45 | 0.13% | 35,355 |
| Nov 3, 2025 | 37.95 | 37.95 | 36.10 | 37.40 | 37.40 | -1.19% | 28,742 |
| Oct 31, 2025 | 36.85 | 37.95 | 36.85 | 37.85 | 37.85 | 0.53% | 78,567 |
| Oct 30, 2025 | 37.75 | 37.75 | 36.85 | 37.65 | 37.65 | -0.53% | 36,507 |
| Oct 29, 2025 | 37.95 | 37.95 | 36.55 | 37.85 | 37.85 | 0.53% | 41,117 |
| Oct 28, 2025 | 38.25 | 38.25 | 37.65 | 37.65 | 37.65 | -1.18% | 62,918 |
| Oct 27, 2025 | 38.25 | 38.30 | 37.70 | 38.10 | 38.10 | -0.39% | 66,977 |
| Oct 23, 2025 | 35.95 | 38.30 | 35.95 | 38.25 | 38.25 | 4.94% | 36,568 |
| Oct 22, 2025 | 37.00 | 37.05 | 35.95 | 36.45 | 36.45 | 1.25% | 31,046 |
| Oct 21, 2025 | 35.95 | 36.35 | 35.85 | 36.00 | 36.00 | -0.41% | 100,500 |
| Oct 20, 2025 | 36.50 | 36.50 | 35.70 | 36.15 | 36.15 | 0.42% | 48,276 |
| Oct 17, 2025 | 36.10 | 36.25 | 35.80 | 36.00 | 36.00 | -1.10% | 29,401 |
| Oct 16, 2025 | 34.85 | 36.70 | 34.85 | 36.40 | 36.40 | 2.39% | 27,301 |
| Oct 15, 2025 | 35.50 | 35.65 | 34.80 | 35.55 | 35.55 | -0.70% | 62,740 |
| Oct 14, 2025 | 36.00 | 36.55 | 33.30 | 35.80 | 35.80 | -0.56% | 69,843 |
| Oct 13, 2025 | 36.40 | 36.40 | 34.55 | 36.00 | 36.00 | -1.10% | 50,275 |
| Oct 9, 2025 | 37.40 | 37.40 | 35.70 | 36.40 | 36.40 | -0.27% | 36,355 |
| Oct 8, 2025 | 35.35 | 36.65 | 35.35 | 36.50 | 36.50 | 2.24% | 24,200 |
| Oct 7, 2025 | 35.35 | 35.95 | 35.20 | 35.70 | 35.70 | -0.70% | 42,446 |
| Oct 3, 2025 | 37.00 | 37.15 | 35.00 | 35.95 | 35.95 | -2.84% | 281,315 |
| Oct 2, 2025 | 37.15 | 38.75 | 36.30 | 37.00 | 37.00 | -1.33% | 322,941 |
| Oct 1, 2025 | 38.20 | 38.20 | 36.90 | 37.50 | 37.50 | -1.83% | 252,897 |
| Sep 30, 2025 | 38.75 | 38.75 | 36.90 | 38.20 | 38.20 | -0.78% | 8,353 |
| Sep 26, 2025 | 38.55 | 38.60 | 36.25 | 38.50 | 38.50 | -0.13% | 44,434 |
| Sep 25, 2025 | 38.60 | 38.70 | 37.40 | 38.55 | 38.55 | 0.92% | 19,903 |
| Sep 24, 2025 | 39.60 | 39.60 | 37.45 | 38.20 | 38.20 | -2.05% | 48,696 |
| Sep 23, 2025 | 39.10 | 39.60 | 38.45 | 39.00 | 39.00 | -0.26% | 58,551 |