Shuz Tung Machinery Industrial Co., Ltd. (TPEX:4537)
Taiwan · Delayed Price · Currency is TWD 158.50
-4.00 (-2.46%)
Oct 22, 2026, 2:56 PM CST
TPEX:4537 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 160.00 | 162.50 | 154.50 | 158.50 | 158.50 | -2.46% | 77,596 |
| Oct 21, 2026 | 159.50 | 165.00 | 159.50 | 162.50 | 162.50 | 1.88% | 65,930 |
| Oct 20, 2026 | 163.00 | 163.00 | 158.50 | 159.50 | 159.50 | -2.15% | 54,274 |
| Oct 19, 2026 | 164.50 | 164.50 | 158.50 | 163.00 | 163.00 | -1.81% | 67,225 |
| Oct 16, 2026 | 164.00 | 167.00 | 161.00 | 166.00 | 166.00 | 3.11% | 94,074 |
| Oct 15, 2026 | 172.50 | 172.50 | 159.00 | 161.00 | 161.00 | -5.85% | 206,428 |
| Oct 14, 2026 | 171.00 | 175.00 | 170.00 | 171.00 | 171.00 | - | 74,852 |
| Oct 13, 2026 | 175.00 | 178.50 | 170.00 | 171.00 | 171.00 | -2.84% | 199,768 |
| Oct 12, 2026 | 172.00 | 176.50 | 171.00 | 176.00 | 176.00 | 2.92% | 283,202 |
| Oct 8, 2026 | 170.00 | 171.00 | 168.00 | 171.00 | 171.00 | 0.59% | 79,467 |
| Oct 7, 2026 | 165.00 | 171.00 | 165.00 | 170.00 | 170.00 | 3.03% | 94,226 |
| Oct 6, 2026 | 163.00 | 165.00 | 161.00 | 165.00 | 165.00 | 1.85% | 44,499 |
| Oct 5, 2026 | 163.50 | 164.50 | 162.00 | 162.00 | 162.00 | -0.92% | 99,433 |
| Oct 2, 2026 | 164.50 | 164.50 | 160.50 | 163.50 | 163.50 | 0.31% | 49,648 |
| Oct 1, 2026 | 162.50 | 165.50 | 162.00 | 163.00 | 163.00 | 0.62% | 43,363 |
| Sep 30, 2026 | 164.50 | 164.50 | 160.00 | 162.00 | 162.00 | - | 70,384 |
| Sep 29, 2026 | 165.00 | 165.00 | 161.50 | 162.00 | 162.00 | -1.52% | 40,413 |
| Sep 24, 2026 | 164.50 | 165.50 | 162.50 | 164.50 | 164.50 | 0.61% | 63,167 |
| Sep 23, 2026 | 163.50 | 169.50 | 161.50 | 163.50 | 163.50 | 0.31% | 120,386 |
| Sep 22, 2026 | 156.50 | 163.00 | 155.00 | 163.00 | 163.00 | 5.16% | 173,771 |
| Sep 21, 2026 | 154.50 | 156.50 | 154.00 | 155.00 | 155.00 | -0.96% | 75,688 |
| Sep 18, 2026 | 156.50 | 156.50 | 154.50 | 156.50 | 156.50 | 0.97% | 42,824 |
| Sep 17, 2026 | 157.50 | 158.00 | 154.00 | 155.00 | 155.00 | -1.59% | 39,959 |
| Sep 16, 2026 | 156.50 | 159.50 | 154.00 | 157.50 | 157.50 | 0.64% | 84,712 |
| Sep 15, 2026 | 157.50 | 160.50 | 155.50 | 156.50 | 156.50 | 0.64% | 100,786 |
| Sep 14, 2026 | 160.00 | 162.00 | 154.50 | 155.50 | 155.50 | -4.01% | 67,528 |
| Sep 11, 2026 | 167.50 | 168.50 | 157.00 | 162.00 | 162.00 | -4.71% | 164,550 |
| Sep 10, 2026 | 173.00 | 181.50 | 167.50 | 170.00 | 170.00 | -0.87% | 269,270 |
| Sep 9, 2026 | 169.00 | 176.50 | 169.00 | 171.50 | 171.50 | 2.39% | 324,811 |
| Sep 8, 2026 | 156.50 | 169.50 | 156.50 | 167.50 | 167.50 | 7.37% | 344,127 |
| Sep 7, 2026 | 158.00 | 158.00 | 148.50 | 156.00 | 156.00 | -0.64% | 147,847 |
| Sep 4, 2026 | 157.50 | 161.00 | 155.00 | 157.00 | 157.00 | - | 117,213 |
| Sep 3, 2026 | 150.00 | 162.50 | 150.00 | 157.00 | 157.00 | 4.67% | 261,001 |
| Sep 2, 2026 | 133.00 | 150.00 | 129.50 | 150.00 | 150.00 | 13.21% | 274,430 |
| Sep 1, 2026 | 132.00 | 132.50 | 131.00 | 132.50 | 132.50 | 0.76% | 34,640 |
| Aug 31, 2026 | 130.50 | 135.50 | 130.00 | 131.50 | 131.50 | -2.23% | 81,645 |
| Aug 28, 2026 | 135.00 | 135.50 | 126.00 | 134.50 | 134.50 | 1.89% | 48,112 |
| Aug 27, 2026 | 124.50 | 135.50 | 124.50 | 132.00 | 132.00 | 6.45% | 89,329 |
| Aug 26, 2026 | 118.00 | 125.50 | 118.00 | 124.00 | 124.00 | 5.53% | 41,275 |
| Aug 25, 2026 | 120.00 | 120.50 | 115.50 | 117.50 | 117.50 | -1.67% | 28,422 |
| Aug 24, 2026 | 125.00 | 125.00 | 116.00 | 119.50 | 119.50 | -2.85% | 70,219 |
| Aug 21, 2026 | 126.00 | 126.00 | 121.00 | 123.00 | 123.00 | -1.99% | 44,821 |
| Aug 20, 2026 | 124.50 | 128.00 | 123.00 | 125.50 | 125.50 | 1.21% | 30,581 |
| Aug 19, 2026 | 126.50 | 127.00 | 121.00 | 124.00 | 124.00 | -3.13% | 39,919 |
| Aug 18, 2026 | 125.50 | 130.50 | 125.00 | 128.00 | 128.00 | 1.99% | 59,754 |
| Aug 17, 2026 | 122.00 | 126.00 | 122.00 | 125.50 | 125.50 | 4.15% | 14,383 |
| Aug 14, 2026 | 127.50 | 127.50 | 117.00 | 120.50 | 120.50 | -5.49% | 167,092 |
| Aug 13, 2026 | 136.00 | 136.00 | 125.50 | 127.50 | 127.50 | -4.85% | 119,133 |
| Aug 12, 2026 | 135.00 | 138.00 | 133.00 | 134.00 | 134.00 | - | 78,877 |
| Aug 11, 2026 | 138.50 | 140.00 | 132.50 | 134.00 | 134.00 | -4.29% | 83,156 |