Shuz Tung Machinery Industrial Co., Ltd. (TPEX:4537)
Taiwan · Delayed Price · Currency is TWD 37.85
+0.20 (0.53%)
Oct 31, 2025, 2:48 PM CST
TPEX:4537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 36.85 | 37.95 | 36.85 | 37.85 | 37.85 | 0.53% | 77,505 |
| 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 | -0.39% | 41,117 |
| Oct 28, 2025 | 38.25 | 38.25 | 37.65 | 38.00 | 38.00 | -0.26% | 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 29, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| 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 |
| Sep 22, 2025 | 36.75 | 39.10 | 36.75 | 39.10 | 39.10 | 5.82% | 100,245 |
| Sep 19, 2025 | 36.80 | 36.95 | 36.65 | 36.95 | 36.95 | 0.41% | 19,617 |
| Sep 18, 2025 | 36.95 | 36.95 | 36.05 | 36.80 | 36.80 | 2.22% | 21,203 |
| Sep 17, 2025 | 36.50 | 37.40 | 36.00 | 36.00 | 36.00 | -1.37% | 32,404 |
| Sep 16, 2025 | 36.50 | 36.50 | 35.40 | 36.50 | 36.50 | 1.39% | 47,236 |
| Sep 15, 2025 | 37.90 | 37.90 | 35.70 | 36.00 | 36.00 | -2.17% | 76,190 |
| Sep 12, 2025 | 38.90 | 38.90 | 36.00 | 36.80 | 36.80 | -3.79% | 89,086 |
| Sep 11, 2025 | 38.60 | 39.25 | 37.45 | 38.25 | 38.25 | 0.13% | 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 |