Chun Zu Machinery Industry Co., Ltd. (TPEX:4544)
Taiwan · Delayed Price · Currency is TWD 13.30
0.00 (0.00%)
Oct 5, 2026, 1:08 PM CST
TPEX:4544 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 13.30 | 13.30 | 12.70 | 13.30 | 13.30 | - | 5,030 |
| Oct 2, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 1,003 |
| Oct 1, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.92% | 174 |
| Sep 29, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.76% | 2,000 |
| Sep 24, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | 5,000 |
| Sep 23, 2026 | 13.50 | 13.50 | 13.15 | 13.15 | 13.15 | -2.95% | 8,017 |
| Sep 21, 2026 | 13.50 | 13.75 | 13.50 | 13.55 | 13.55 | 1.50% | 13,191 |
| Sep 18, 2026 | 13.45 | 13.45 | 13.35 | 13.35 | 13.35 | -0.74% | 10,170 |
| Sep 17, 2026 | 13.00 | 13.45 | 13.00 | 13.45 | 13.45 | - | 1,102 |
| Sep 15, 2026 | 13.00 | 13.45 | 13.00 | 13.45 | 13.45 | 3.46% | 8,510 |
| Sep 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | 250 |
| Sep 11, 2026 | 13.45 | 13.45 | 13.30 | 13.30 | 13.30 | -1.85% | 1,045 |
| Sep 8, 2026 | 13.05 | 13.55 | 13.05 | 13.55 | 13.55 | - | 1,300 |
| Sep 7, 2026 | 13.45 | 13.55 | 13.00 | 13.55 | 13.55 | 0.74% | 2,265 |
| Sep 4, 2026 | 13.45 | 13.55 | 13.35 | 13.45 | 13.45 | -3.58% | 22,042 |
| Sep 3, 2026 | 14.00 | 14.00 | 13.60 | 13.95 | 13.95 | -2.45% | 10,021 |
| Sep 2, 2026 | 14.15 | 14.30 | 14.00 | 14.30 | 14.30 | 1.06% | 23,239 |
| Aug 31, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | 60 |
| Aug 28, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | 11 |
| Aug 25, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.71% | 223 |
| Aug 20, 2026 | 13.90 | 14.05 | 13.90 | 14.05 | 14.05 | 0.72% | 20,000 |
| Aug 19, 2026 | 13.90 | 14.55 | 13.90 | 13.95 | 13.95 | - | 13,137 |
| Aug 18, 2026 | 14.10 | 14.10 | 13.95 | 13.95 | 13.95 | 4.10% | 14,041 |
| Aug 17, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -4.63% | 80 |
| Aug 13, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.36% | 237 |
| Aug 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 4.48% | 2,000 |
| Aug 6, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -4.29% | 1,001 |
| Aug 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.36% | 1,000 |
| Aug 4, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 2.93% | 11 |
| Aug 3, 2026 | 13.60 | 13.65 | 13.60 | 13.65 | 13.65 | - | 15,000 |
| Jul 31, 2026 | 13.60 | 13.70 | 13.60 | 13.65 | 13.65 | - | 5,016 |
| Jul 30, 2026 | 13.80 | 14.10 | 13.15 | 13.65 | 13.65 | -1.09% | 10,123 |
| Jul 29, 2026 | 13.75 | 13.80 | 13.70 | 13.80 | 13.80 | -3.83% | 12,000 |
| Jul 23, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | 50 |
| Jul 22, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.70% | 17 |
| Jul 21, 2026 | 14.35 | 14.35 | 14.25 | 14.25 | 14.25 | -0.70% | 2,700 |
| Jul 20, 2026 | 14.35 | 14.35 | 13.70 | 14.35 | 14.35 | - | 4,301 |
| Jul 17, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 3.61% | 136 |
| Jul 15, 2026 | 13.95 | 13.95 | 13.85 | 13.85 | 13.85 | -3.15% | 3 |
| Jul 14, 2026 | 14.80 | 14.80 | 13.70 | 14.30 | 14.30 | -1.72% | 14,027 |
| Jul 13, 2026 | 13.75 | 14.80 | 13.75 | 14.55 | 14.55 | 0.69% | 29,832 |
| Jul 9, 2026 | 14.45 | 14.45 | 13.75 | 14.45 | 14.45 | 0.35% | 142 |
| Jul 8, 2026 | 13.75 | 14.45 | 13.75 | 14.40 | 14.40 | 4.35% | 506 |
| Jul 7, 2026 | 14.50 | 14.50 | 13.80 | 13.80 | 13.80 | -4.50% | 4 |
| Jul 6, 2026 | 13.85 | 14.45 | 13.80 | 14.45 | 14.45 | -0.34% | 8,420 |
| Jul 3, 2026 | 13.95 | 14.50 | 13.90 | 14.50 | 14.50 | 5.07% | 10,105 |
| Jul 2, 2026 | 13.75 | 13.80 | 13.20 | 13.80 | 13.80 | - | 6,257 |
| Jul 1, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.80 | 5.15% | 96 |
| Jun 29, 2026 | 13.95 | 13.95 | 13.60 | 13.60 | 13.12 | -4.56% | 1,100 |
| Jun 26, 2026 | 14.10 | 14.25 | 13.90 | 14.25 | 13.75 | 0.35% | 2,220 |