Shuz Tung Machinery Industrial Co., Ltd. (TPEX:4537)
Taiwan · Delayed Price · Currency is TWD 170.50
-3.00 (-1.73%)
At close: Jul 9, 2026
TPEX:4537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 171.00 | 172.00 | 167.50 | 170.50 | 170.50 | -1.73% | 122,305 |
| Jul 8, 2026 | 170.50 | 174.50 | 170.50 | 173.50 | 173.50 | 0.58% | 29,268 |
| Jul 7, 2026 | 177.00 | 177.00 | 169.50 | 172.50 | 172.50 | -1.43% | 105,538 |
| Jul 6, 2026 | 177.00 | 181.50 | 170.00 | 175.50 | 175.00 | -0.28% | 94,998 |
| Jul 3, 2026 | 175.00 | 176.00 | 174.00 | 176.00 | 175.50 | 0.86% | 42,039 |
| Jul 2, 2026 | 173.50 | 174.50 | 169.00 | 174.50 | 174.00 | 0.87% | 55,961 |
| Jul 1, 2026 | 166.00 | 175.50 | 166.00 | 173.00 | 172.51 | 4.85% | 125,504 |
| Jun 30, 2026 | 168.50 | 171.00 | 164.00 | 165.00 | 164.53 | -2.08% | 215,603 |
| Jun 29, 2026 | 170.50 | 172.00 | 166.50 | 168.50 | 168.02 | -0.88% | 128,029 |
| Jun 26, 2026 | 175.00 | 177.00 | 168.00 | 170.00 | 169.52 | -3.95% | 185,362 |
| Jun 25, 2026 | 175.50 | 178.00 | 174.00 | 177.00 | 176.50 | -0.56% | 89,081 |
| Jun 24, 2026 | 178.50 | 179.00 | 176.00 | 178.00 | 177.49 | - | 65,617 |
| Jun 23, 2026 | 183.00 | 183.00 | 177.00 | 178.00 | 177.49 | -2.73% | 101,926 |
| Jun 22, 2026 | 180.00 | 187.00 | 178.00 | 183.00 | 182.48 | 1.95% | 250,901 |
| Jun 18, 2026 | 181.50 | 183.00 | 178.00 | 179.50 | 178.99 | -0.55% | 223,487 |
| Jun 17, 2026 | 174.50 | 181.00 | 174.00 | 180.50 | 179.99 | 2.85% | 91,749 |
| Jun 16, 2026 | 174.00 | 178.50 | 174.00 | 175.50 | 175.00 | 0.29% | 77,353 |
| Jun 15, 2026 | 179.50 | 179.50 | 173.00 | 175.00 | 174.50 | -0.57% | 168,032 |
| Jun 12, 2026 | 179.00 | 189.50 | 175.00 | 176.00 | 175.50 | -1.68% | 223,338 |
| Jun 11, 2026 | 179.00 | 183.00 | 170.50 | 179.00 | 178.49 | -1.38% | 239,295 |
| Jun 10, 2026 | 200.00 | 202.00 | 175.00 | 181.50 | 180.98 | -9.25% | 695,907 |
| Jun 9, 2026 | 185.50 | 201.00 | 185.50 | 200.00 | 199.43 | 8.40% | 1,190,972 |
| Jun 8, 2026 | 175.00 | 186.00 | 167.50 | 184.50 | 183.97 | -0.27% | 455,011 |
| Jun 5, 2026 | 181.00 | 187.00 | 174.00 | 185.00 | 184.47 | 1.93% | 267,655 |
| Jun 4, 2026 | 172.00 | 196.00 | 172.00 | 181.50 | 180.98 | 6.14% | 640,008 |
| Jun 3, 2026 | 158.00 | 174.00 | 156.00 | 171.00 | 170.51 | 7.89% | 302,459 |
| Jun 2, 2026 | 161.50 | 162.50 | 158.00 | 158.50 | 158.05 | -1.86% | 93,251 |
| Jun 1, 2026 | 158.50 | 164.00 | 158.00 | 161.50 | 161.04 | 0.62% | 85,736 |
| May 29, 2026 | 165.50 | 165.50 | 154.50 | 160.50 | 160.04 | -2.73% | 332,235 |
| May 28, 2026 | 166.50 | 166.50 | 163.50 | 165.00 | 164.53 | -0.60% | 99,574 |
| May 27, 2026 | 169.00 | 169.50 | 165.50 | 166.00 | 165.53 | -1.78% | 135,333 |
| May 26, 2026 | 171.00 | 171.00 | 167.00 | 169.00 | 168.52 | -2.31% | 205,206 |
| May 25, 2026 | 173.00 | 173.00 | 169.50 | 173.00 | 172.51 | 1.17% | 127,038 |
| May 22, 2026 | 170.00 | 173.50 | 169.00 | 171.00 | 170.51 | 0.88% | 73,181 |
| May 21, 2026 | 167.00 | 172.00 | 166.00 | 169.50 | 169.02 | 3.04% | 137,829 |
| May 20, 2026 | 162.50 | 167.00 | 162.00 | 164.50 | 164.03 | 1.23% | 49,131 |
| May 19, 2026 | 165.50 | 166.00 | 159.50 | 162.50 | 162.04 | -2.11% | 159,676 |
| May 18, 2026 | 173.50 | 173.50 | 165.50 | 166.00 | 165.53 | -4.32% | 127,111 |
| May 15, 2026 | 178.00 | 178.50 | 173.50 | 173.50 | 173.01 | -2.25% | 140,705 |
| May 14, 2026 | 180.00 | 180.00 | 175.00 | 177.50 | 176.99 | 0.28% | 234,874 |
| May 13, 2026 | 184.50 | 184.50 | 174.00 | 177.00 | 176.50 | -3.80% | 238,643 |
| May 12, 2026 | 178.00 | 200.00 | 176.00 | 184.00 | 183.48 | 3.37% | 346,997 |
| May 11, 2026 | 171.00 | 184.00 | 170.50 | 178.00 | 177.49 | 2.89% | 224,281 |
| May 8, 2026 | 178.00 | 178.00 | 170.50 | 173.00 | 172.51 | -2.54% | 241,906 |
| May 7, 2026 | 185.00 | 186.50 | 174.00 | 177.50 | 176.99 | -4.05% | 374,290 |
| May 6, 2026 | 157.50 | 187.00 | 157.50 | 185.00 | 184.47 | 17.09% | 997,413 |
| May 5, 2026 | 161.00 | 161.00 | 157.00 | 158.00 | 157.55 | -0.94% | 161,019 |
| May 4, 2026 | 162.00 | 163.50 | 157.50 | 159.50 | 159.05 | 0.31% | 128,199 |
| Apr 30, 2026 | 157.00 | 162.00 | 157.00 | 159.00 | 158.55 | - | 81,708 |
| Apr 29, 2026 | 159.50 | 164.00 | 157.50 | 159.00 | 158.55 | -0.63% | 110,726 |