Shuz Tung Machinery Industrial Co., Ltd. (TPEX:4537)
Taiwan · Delayed Price · Currency is TWD 172.00
-5.50 (-3.10%)
May 8, 2026, 1:48 PM CST
TPEX:4537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 178.00 | 178.00 | 170.50 | 173.00 | 173.00 | -2.54% | 241,906 |
| May 7, 2026 | 185.00 | 186.50 | 174.00 | 177.50 | 177.50 | -4.05% | 374,290 |
| May 6, 2026 | 157.50 | 187.00 | 157.50 | 185.00 | 185.00 | 17.09% | 997,413 |
| May 5, 2026 | 161.00 | 161.00 | 157.00 | 158.00 | 158.00 | -0.94% | 161,019 |
| May 4, 2026 | 162.00 | 163.50 | 157.50 | 159.50 | 159.50 | 0.31% | 128,199 |
| Apr 30, 2026 | 157.00 | 162.00 | 157.00 | 159.00 | 159.00 | - | 81,708 |
| Apr 29, 2026 | 159.50 | 164.00 | 157.50 | 159.00 | 159.00 | -0.63% | 110,726 |
| Apr 28, 2026 | 147.00 | 166.50 | 147.00 | 160.00 | 160.00 | 8.84% | 388,216 |
| Apr 27, 2026 | 160.00 | 160.00 | 138.50 | 147.00 | 147.00 | -8.13% | 641,705 |
| Apr 24, 2026 | 172.00 | 174.00 | 154.00 | 160.00 | 160.00 | -6.98% | 561,533 |
| Apr 23, 2026 | 181.50 | 187.00 | 169.50 | 172.00 | 172.00 | -6.27% | 763,667 |
| Apr 22, 2026 | 192.00 | 195.00 | 177.00 | 183.50 | 183.50 | -4.18% | 577,522 |
| Apr 21, 2026 | 194.00 | 205.50 | 184.00 | 191.50 | 191.50 | -1.79% | 587,442 |
| Apr 20, 2026 | 165.00 | 195.00 | 162.00 | 195.00 | 195.00 | 15.38% | 717,708 |
| Apr 17, 2026 | 159.50 | 171.00 | 155.00 | 169.00 | 169.00 | 5.63% | 365,452 |
| Apr 16, 2026 | 160.50 | 161.50 | 156.00 | 160.00 | 160.00 | -0.62% | 428,178 |
| Apr 15, 2026 | 169.50 | 173.00 | 155.50 | 161.00 | 161.00 | -5.57% | 510,161 |
| Apr 14, 2026 | 158.00 | 177.50 | 135.00 | 170.50 | 170.50 | 9.29% | 1,417,306 |
| Apr 13, 2026 | 130.50 | 159.50 | 127.00 | 156.00 | 156.00 | 19.54% | 1,163,750 |
| Apr 10, 2026 | 118.00 | 132.50 | 108.00 | 130.50 | 130.50 | 8.75% | 1,002,090 |
| Apr 9, 2026 | 111.00 | 128.00 | 104.50 | 120.00 | 120.00 | 7.62% | 1,023,375 |
| Apr 8, 2026 | 99.50 | 117.50 | 99.50 | 111.50 | 111.50 | 12.74% | 1,120,119 |
| Apr 7, 2026 | 88.90 | 99.20 | 88.60 | 98.90 | 98.90 | 11.75% | 976,213 |
| Apr 2, 2026 | 87.90 | 88.60 | 87.00 | 88.50 | 88.50 | 0.80% | 171,711 |
| Apr 1, 2026 | 84.90 | 88.30 | 84.90 | 87.80 | 87.80 | 4.52% | 101,564 |
| Mar 31, 2026 | 88.90 | 89.60 | 82.80 | 84.00 | 84.00 | -4.55% | 138,790 |
| Mar 30, 2026 | 88.30 | 89.70 | 85.50 | 88.00 | 88.00 | -0.90% | 236,957 |
| Mar 27, 2026 | 86.80 | 88.80 | 85.70 | 88.80 | 88.80 | 1.72% | 113,237 |
| Mar 26, 2026 | 86.30 | 90.70 | 86.10 | 87.30 | 87.30 | 1.16% | 339,403 |
| Mar 25, 2026 | 80.20 | 86.30 | 80.20 | 86.30 | 86.30 | 7.61% | 372,321 |
| Mar 24, 2026 | 80.00 | 80.30 | 79.00 | 80.20 | 80.20 | 0.63% | 183,488 |
| Mar 23, 2026 | 82.00 | 82.80 | 79.20 | 79.70 | 79.70 | -3.63% | 158,380 |
| Mar 20, 2026 | 82.30 | 83.00 | 80.00 | 82.70 | 82.70 | 1.10% | 167,890 |
| Mar 19, 2026 | 82.60 | 82.60 | 80.70 | 81.80 | 81.80 | -0.49% | 93,865 |
| Mar 18, 2026 | 81.90 | 83.50 | 81.70 | 82.20 | 82.20 | - | 78,273 |
| Mar 17, 2026 | 81.00 | 83.70 | 80.70 | 82.20 | 82.20 | 2.37% | 157,532 |
| Mar 16, 2026 | 82.30 | 82.60 | 79.50 | 80.30 | 80.30 | -3.25% | 174,837 |
| Mar 13, 2026 | 82.00 | 83.60 | 80.10 | 83.00 | 83.00 | 0.61% | 111,563 |
| Mar 12, 2026 | 81.50 | 85.00 | 81.50 | 82.50 | 82.50 | -0.12% | 138,276 |
| Mar 11, 2026 | 81.20 | 84.20 | 80.00 | 82.60 | 82.60 | 1.98% | 297,917 |
| Mar 10, 2026 | 75.30 | 83.00 | 75.30 | 81.00 | 81.00 | 7.57% | 281,563 |
| Mar 9, 2026 | 74.00 | 78.70 | 69.00 | 75.30 | 75.30 | 0.13% | 197,169 |
| Mar 6, 2026 | 77.90 | 77.90 | 72.60 | 75.20 | 75.20 | -3.47% | 139,878 |
| Mar 5, 2026 | 74.00 | 82.90 | 74.00 | 77.90 | 77.90 | 6.57% | 301,767 |
| Mar 4, 2026 | 83.50 | 83.50 | 67.60 | 73.10 | 73.10 | -12.77% | 608,387 |
| Mar 3, 2026 | 90.50 | 90.60 | 83.60 | 83.80 | 83.80 | -7.40% | 529,338 |
| Mar 2, 2026 | 91.70 | 92.00 | 89.20 | 90.50 | 90.50 | -1.63% | 387,556 |
| Feb 26, 2026 | 89.50 | 92.30 | 88.10 | 92.00 | 92.00 | 3.14% | 222,399 |
| Feb 25, 2026 | 88.50 | 89.30 | 87.20 | 89.20 | 89.20 | 0.79% | 145,780 |
| Feb 24, 2026 | 89.20 | 89.50 | 87.70 | 88.50 | 88.50 | -0.56% | 301,866 |