Chun Zu Machinery Industry Co., Ltd. (TPEX:4544)
Taiwan · Delayed Price · Currency is TWD 16.25
-0.65 (-3.85%)
At close: Mar 27, 2026
TPEX:4544 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -3.85% | 1,000 |
| Mar 26, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.05% | 1 |
| Mar 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | 1,000 |
| Mar 23, 2026 | 16.25 | 16.30 | 16.25 | 16.30 | 16.30 | -0.61% | 1,213 |
| Mar 20, 2026 | 17.05 | 17.05 | 16.30 | 16.40 | 16.40 | -2.38% | 41 |
| Mar 19, 2026 | 17.55 | 17.55 | 16.80 | 16.80 | 16.80 | -1.18% | 34,050 |
| Mar 18, 2026 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | 1.19% | 22,150 |
| Mar 16, 2026 | 16.70 | 17.10 | 16.70 | 16.80 | 16.80 | -2.33% | 19,029 |
| Mar 13, 2026 | 16.05 | 17.20 | 16.05 | 17.20 | 17.20 | 7.17% | 21,110 |
| Mar 12, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.31% | 253 |
| Mar 11, 2026 | 16.05 | 16.10 | 16.05 | 16.10 | 16.10 | - | 10,000 |
| Mar 10, 2026 | 16.20 | 17.05 | 16.10 | 16.10 | 16.10 | - | 33,028 |
| Mar 9, 2026 | 15.85 | 16.15 | 15.85 | 16.10 | 16.10 | 1.58% | 13,000 |
| Mar 6, 2026 | 16.15 | 16.20 | 15.85 | 15.85 | 15.85 | -1.55% | 28,000 |
| Mar 5, 2026 | 15.95 | 16.10 | 15.70 | 16.10 | 16.10 | 4.55% | 34,010 |
| Mar 4, 2026 | 16.45 | 17.00 | 15.40 | 15.40 | 15.40 | -9.68% | 81,943 |
| Mar 3, 2026 | 16.65 | 17.40 | 16.60 | 17.05 | 17.05 | 1.49% | 31,123 |
| Mar 2, 2026 | 16.95 | 17.20 | 16.55 | 16.80 | 16.80 | -2.33% | 70,458 |
| Feb 26, 2026 | 15.80 | 18.00 | 15.80 | 17.20 | 17.20 | 7.50% | 98,500 |
| Feb 25, 2026 | 14.95 | 16.60 | 14.95 | 16.00 | 16.00 | 7.74% | 110,301 |
| Feb 24, 2026 | 14.85 | 14.85 | 14.50 | 14.85 | 14.85 | 3.12% | 11,020 |
| Feb 23, 2026 | 14.25 | 14.45 | 14.25 | 14.40 | 14.40 | -4.00% | 19,874 |
| Feb 10, 2026 | 14.25 | 15.00 | 14.25 | 15.00 | 15.00 | - | 11 |
| Feb 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,103 |
| Feb 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 25 |
| Feb 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2,000 |
| Feb 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 5 |
| Feb 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 150 |
| Feb 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,005 |
| Jan 30, 2026 | 14.95 | 15.00 | 14.90 | 15.00 | 15.00 | -3.23% | 14,050 |
| Jan 29, 2026 | 14.95 | 15.50 | 14.95 | 15.50 | 15.50 | 0.32% | 2,005 |
| Jan 28, 2026 | 15.40 | 15.45 | 15.35 | 15.45 | 15.45 | -2.22% | 15,000 |
| Jan 27, 2026 | 15.70 | 15.80 | 15.40 | 15.80 | 15.80 | 0.64% | 12,025 |
| Jan 26, 2026 | 15.70 | 15.70 | 15.50 | 15.70 | 15.70 | - | 3,145 |
| Jan 23, 2026 | 15.65 | 15.70 | 15.20 | 15.70 | 15.70 | 0.32% | 1,138 |
| Jan 22, 2026 | 15.15 | 15.65 | 15.10 | 15.65 | 15.65 | 3.30% | 13,344 |
| Jan 21, 2026 | 14.40 | 15.15 | 14.40 | 15.15 | 15.15 | - | 1,006 |
| Jan 20, 2026 | 15.15 | 15.15 | 15.00 | 15.15 | 15.15 | 1.34% | 2,050 |
| Jan 19, 2026 | 14.55 | 14.95 | 14.30 | 14.95 | 14.95 | 2.75% | 14,001 |
| Jan 16, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 1,001 |
| Jan 15, 2026 | 14.55 | 14.55 | 14.30 | 14.55 | 14.55 | 0.34% | 3,205 |
| Jan 14, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | -0.34% | 1,005 |
| Jan 13, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.69% | 6 |
| Jan 12, 2026 | 14.35 | 14.45 | 14.20 | 14.45 | 14.45 | 0.35% | 26,343 |
| Jan 9, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 10 |
| Jan 8, 2026 | 14.45 | 14.45 | 14.00 | 14.40 | 14.40 | -0.35% | 7,788 |
| Jan 7, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.35% | 10 |
| Jan 6, 2026 | 14.35 | 14.45 | 14.00 | 14.40 | 14.40 | 0.35% | 15,708 |
| Jan 5, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% | 2,067 |
| Jan 2, 2026 | 14.25 | 14.45 | 14.00 | 14.40 | 14.40 | -0.69% | 22,352 |