Shuz Tung Machinery Industrial Co., Ltd. (TPEX:4537)
Taiwan · Delayed Price · Currency is TWD 160.00
-5.00 (-3.03%)
May 29, 2026, 1:51 PM CST
TPEX:4537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 165.50 | 165.50 | 154.50 | 160.50 | 160.50 | -2.73% | 332,235 |
| May 28, 2026 | 166.50 | 166.50 | 163.50 | 165.00 | 165.00 | -0.60% | 99,574 |
| May 27, 2026 | 169.00 | 169.50 | 165.50 | 166.00 | 166.00 | -1.78% | 135,333 |
| May 26, 2026 | 171.00 | 171.00 | 167.00 | 169.00 | 169.00 | -2.31% | 205,206 |
| May 25, 2026 | 173.00 | 173.00 | 169.50 | 173.00 | 173.00 | 1.17% | 127,038 |
| May 22, 2026 | 170.00 | 173.50 | 169.00 | 171.00 | 171.00 | 0.88% | 73,181 |
| May 21, 2026 | 167.00 | 172.00 | 166.00 | 169.50 | 169.50 | 3.04% | 137,829 |
| May 20, 2026 | 162.50 | 167.00 | 162.00 | 164.50 | 164.50 | 1.23% | 49,131 |
| May 19, 2026 | 165.50 | 166.00 | 159.50 | 162.50 | 162.50 | -2.11% | 159,676 |
| May 18, 2026 | 173.50 | 173.50 | 165.50 | 166.00 | 166.00 | -4.32% | 127,111 |
| May 15, 2026 | 178.00 | 178.50 | 173.50 | 173.50 | 173.50 | -2.25% | 140,705 |
| May 14, 2026 | 180.00 | 180.00 | 175.00 | 177.50 | 177.50 | 0.28% | 234,874 |
| May 13, 2026 | 184.50 | 184.50 | 174.00 | 177.00 | 177.00 | -3.80% | 238,643 |
| May 12, 2026 | 178.00 | 200.00 | 176.00 | 184.00 | 184.00 | 3.37% | 346,997 |
| May 11, 2026 | 171.00 | 184.00 | 170.50 | 178.00 | 178.00 | 2.89% | 224,281 |
| 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 |