Shuz Tung Machinery Industrial Co., Ltd. (TPEX:4537)
Taiwan · Delayed Price · Currency is TWD 36.80
+0.80 (2.22%)
Sep 18, 2025, 1:26 PM CST
TPEX:4537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 36.95 | 36.95 | 36.05 | 36.80 | 36.80 | - | 21,203 |
| Sep 17, 2025 | 36.50 | 37.40 | 36.30 | 36.80 | 36.80 | 1.38% | 28,404 |
| Sep 16, 2025 | 36.50 | 36.50 | 35.40 | 36.30 | 36.30 | 0.83% | 47,236 |
| Sep 15, 2025 | 37.90 | 37.90 | 35.70 | 36.00 | 36.00 | -3.49% | 76,190 |
| Sep 12, 2025 | 38.90 | 38.90 | 36.00 | 37.30 | 37.30 | -1.32% | 89,086 |
| Sep 11, 2025 | 38.60 | 39.25 | 37.45 | 37.80 | 37.80 | -1.05% | 72,248 |
| Sep 10, 2025 | 39.60 | 39.90 | 36.75 | 38.20 | 38.20 | -3.17% | 192,721 |
| Sep 9, 2025 | 41.00 | 42.80 | 38.50 | 39.45 | 39.45 | -3.90% | 169,723 |
| Sep 8, 2025 | 41.10 | 41.10 | 39.10 | 41.05 | 41.05 | -0.12% | 91,555 |
| Sep 5, 2025 | 39.15 | 42.45 | 39.15 | 41.10 | 41.10 | 5.79% | 260,757 |
| Sep 4, 2025 | 39.45 | 39.45 | 38.05 | 38.85 | 38.85 | -1.02% | 72,819 |
| Sep 3, 2025 | 39.00 | 39.45 | 37.95 | 39.25 | 39.25 | 0.64% | 241,586 |
| Sep 2, 2025 | 40.00 | 42.00 | 37.20 | 39.00 | 39.00 | -2.38% | 448,145 |
| Sep 1, 2025 | 36.65 | 40.00 | 36.50 | 39.95 | 39.95 | 9.00% | 346,878 |
| Aug 29, 2025 | 34.00 | 37.90 | 34.00 | 36.65 | 36.65 | 7.95% | 354,500 |
| Aug 28, 2025 | 35.15 | 35.15 | 32.00 | 33.95 | 33.95 | -5.96% | 115,227 |
| Aug 27, 2025 | 32.40 | 36.75 | 32.40 | 36.10 | 36.10 | 9.23% | 119,007 |
| Aug 26, 2025 | 33.25 | 33.75 | 32.10 | 33.05 | 32.55 | -0.45% | 100,805 |
| Aug 25, 2025 | 33.00 | 34.10 | 32.50 | 33.20 | 32.70 | 2.63% | 58,014 |
| Aug 22, 2025 | 32.55 | 32.55 | 31.90 | 32.35 | 31.86 | -0.61% | 22,222 |
| Aug 21, 2025 | 31.70 | 32.75 | 31.70 | 32.55 | 32.06 | 2.68% | 12,023 |
| Aug 20, 2025 | 32.00 | 32.00 | 30.95 | 31.70 | 31.22 | -0.31% | 40,703 |
| Aug 19, 2025 | 31.80 | 33.10 | 31.55 | 31.80 | 31.32 | -0.62% | 78,726 |
| Aug 18, 2025 | 33.05 | 33.05 | 31.70 | 32.00 | 31.52 | -3.32% | 114,577 |
| Aug 15, 2025 | 34.05 | 34.15 | 32.55 | 33.10 | 32.60 | -2.79% | 68,228 |
| Aug 14, 2025 | 33.85 | 34.05 | 33.35 | 34.05 | 33.53 | 5.09% | 64,646 |
| Aug 13, 2025 | 32.15 | 33.00 | 32.05 | 32.40 | 31.91 | -1.82% | 17,950 |
| Aug 12, 2025 | 33.30 | 33.40 | 32.05 | 33.00 | 32.50 | -0.90% | 9,117 |
| Aug 11, 2025 | 32.80 | 33.30 | 31.70 | 33.30 | 32.80 | -2.35% | 89,927 |
| Aug 8, 2025 | 34.70 | 34.95 | 33.85 | 34.10 | 33.58 | -1.73% | 105,907 |
| Aug 7, 2025 | 33.35 | 34.70 | 32.50 | 34.70 | 34.18 | 4.05% | 83,595 |
| Aug 6, 2025 | 31.85 | 33.35 | 31.85 | 33.35 | 32.85 | 0.91% | 20,976 |
| Aug 5, 2025 | 31.10 | 33.60 | 31.10 | 33.05 | 32.55 | 3.28% | 74,695 |
| Aug 4, 2025 | 31.00 | 32.05 | 31.00 | 32.00 | 31.52 | -0.31% | 10,445 |
| Aug 1, 2025 | 31.90 | 32.95 | 30.80 | 32.10 | 31.61 | 0.63% | 33,468 |
| Jul 31, 2025 | 32.30 | 32.30 | 31.50 | 31.90 | 31.42 | -1.24% | 47,558 |
| Jul 30, 2025 | 32.35 | 32.35 | 31.50 | 32.30 | 31.81 | -0.31% | 42,105 |
| Jul 29, 2025 | 32.50 | 33.15 | 31.70 | 32.40 | 31.91 | -0.31% | 7,271 |
| Jul 28, 2025 | 32.20 | 33.10 | 31.00 | 32.50 | 32.01 | 0.93% | 48,144 |
| Jul 25, 2025 | 34.40 | 34.75 | 30.60 | 32.20 | 31.71 | -6.26% | 100,516 |
| Jul 24, 2025 | 34.50 | 34.60 | 33.25 | 34.35 | 33.83 | 1.03% | 68,813 |
| Jul 23, 2025 | 34.65 | 35.60 | 32.95 | 34.00 | 33.49 | -1.88% | 40,924 |
| Jul 22, 2025 | 35.65 | 36.60 | 33.30 | 34.65 | 34.13 | -2.39% | 88,339 |
| Jul 21, 2025 | 35.75 | 35.75 | 34.85 | 35.50 | 34.96 | 1.43% | 129,344 |
| Jul 18, 2025 | 33.15 | 35.50 | 32.20 | 35.00 | 34.47 | 5.74% | 178,656 |
| Jul 17, 2025 | 33.05 | 33.10 | 31.40 | 33.10 | 32.60 | 0.30% | 39,238 |
| Jul 16, 2025 | 32.55 | 33.00 | 31.45 | 33.00 | 32.50 | 1.54% | 31,296 |
| Jul 15, 2025 | 32.55 | 32.55 | 31.00 | 32.50 | 32.01 | - | 22,718 |
| Jul 14, 2025 | 32.50 | 32.50 | 31.00 | 32.50 | 32.01 | -0.15% | 14,579 |
| Jul 11, 2025 | 31.70 | 32.60 | 31.00 | 32.55 | 32.06 | -0.76% | 68,968 |