Chun Zu Machinery Industry Co., Ltd. (TPEX:4544)
Taiwan · Delayed Price · Currency is TWD 15.85
-0.25 (-1.55%)
Mar 6, 2026, 12:50 PM CST
TPEX:4544 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 14.45 | 14.80 | 14.45 | 14.50 | 14.50 | -3.01% | 15,237 |
| Dec 30, 2025 | 14.45 | 14.95 | 14.45 | 14.95 | 14.95 | -0.33% | 672 |
| Dec 26, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 144 |
| Dec 22, 2025 | 14.50 | 15.10 | 14.50 | 15.10 | 15.10 | 4.14% | 967 |
| Dec 18, 2025 | 15.10 | 15.10 | 14.50 | 14.50 | 14.50 | -3.33% | 117 |
| Dec 17, 2025 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | - | 6,000 |
| Dec 16, 2025 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | - | 2,277 |
| Dec 12, 2025 | 14.90 | 15.20 | 14.90 | 15.00 | 15.00 | - | 5,253 |
| Dec 11, 2025 | 15.00 | 15.65 | 14.90 | 15.00 | 15.00 | - | 16,240 |
| Dec 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 50 |
| Dec 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 80 |
| Dec 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.33% | 1,000 |
| Dec 3, 2025 | 14.95 | 15.00 | 14.95 | 14.95 | 14.95 | 0.34% | 5,092 |
| Dec 1, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 2.76% | 110 |