Chun Zu Machinery Industry Co., Ltd. (TPEX:4544)
Taiwan · Delayed Price · Currency is TWD 15.15
0.00 (0.00%)
At close: Jan 21, 2026
TPEX:4544 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 15.00 | 15.00 | 14.40 | 14.50 | 14.50 | -2.03% | 9,675 |
| Nov 27, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | 1,111 |
| Nov 26, 2025 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 4.17% | 6,700 |
| Nov 25, 2025 | 14.45 | 14.60 | 14.40 | 14.40 | 14.40 | -0.35% | 11,580 |
| Nov 24, 2025 | 14.50 | 14.60 | 14.45 | 14.45 | 14.45 | -1.03% | 7,038 |
| Nov 21, 2025 | 14.60 | 14.95 | 14.60 | 14.60 | 14.60 | -1.02% | 2,539 |
| Nov 20, 2025 | 14.85 | 14.95 | 14.65 | 14.75 | 14.75 | -4.84% | 14,208 |
| Nov 19, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.98% | 1,000 |
| Nov 18, 2025 | 15.55 | 15.55 | 15.35 | 15.35 | 15.35 | -1.29% | 3,330 |
| Nov 17, 2025 | 14.85 | 15.55 | 14.85 | 15.55 | 15.55 | - | 6,000 |
| Nov 12, 2025 | 15.50 | 15.55 | 15.50 | 15.55 | 15.55 | 0.32% | 4,001 |
| Nov 11, 2025 | 14.90 | 15.50 | 14.90 | 15.50 | 15.50 | 1.31% | 1,080 |
| Nov 10, 2025 | 15.40 | 15.40 | 15.25 | 15.30 | 15.30 | -0.97% | 3,076 |
| Nov 7, 2025 | 15.50 | 15.50 | 15.45 | 15.45 | 15.45 | -0.96% | 6,380 |
| Nov 6, 2025 | 15.40 | 16.05 | 15.40 | 15.60 | 15.60 | -3.11% | 1,736 |
| Nov 5, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | 1,032 |
| Nov 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.24% | 1,000 |
| Oct 28, 2025 | 15.65 | 15.90 | 15.65 | 15.65 | 15.65 | -2.19% | 3,071 |
| Oct 27, 2025 | 15.75 | 16.40 | 15.75 | 16.00 | 16.00 | 1.91% | 7,052 |
| Oct 23, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -4.85% | 2,000 |
| Oct 22, 2025 | 15.70 | 16.50 | 15.70 | 16.50 | 16.50 | - | 249 |