Chun Zu Machinery Industry Co., Ltd. (TPEX:4544)
Taiwan · Delayed Price · Currency is TWD 14.25
+0.15 (1.06%)
At close: Jun 18, 2026
TPEX:4544 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 14.50 | 14.50 | 14.25 | 14.25 | 14.25 | 1.06% | 11,419 |
| Jun 17, 2026 | 14.50 | 14.50 | 13.80 | 14.10 | 14.10 | -2.42% | 11,556 |
| Jun 16, 2026 | 14.55 | 14.55 | 13.80 | 14.45 | 14.45 | -5.25% | 26,449 |
| Jun 15, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 4.81% | 1,000 |
| Jun 12, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.68% | 1 |
| Jun 11, 2026 | 14.55 | 14.65 | 14.55 | 14.65 | 14.65 | -4.25% | 9,100 |
| Jun 10, 2026 | 15.40 | 15.40 | 14.85 | 15.30 | 15.30 | 4.79% | 28,542 |
| Jun 9, 2026 | 14.15 | 14.85 | 14.15 | 14.60 | 14.60 | -1.35% | 11,201 |
| Jun 8, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 1,613 |
| Jun 5, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 4.93% | 10 |
| Jun 4, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.35% | 2,001 |
| Jun 3, 2026 | 14.20 | 14.50 | 14.20 | 14.25 | 14.25 | -4.36% | 12,000 |
| Jun 2, 2026 | 13.60 | 14.90 | 13.60 | 14.90 | 14.90 | 4.20% | 19,112 |
| Jun 1, 2026 | 14.30 | 14.30 | 13.60 | 14.30 | 14.30 | 0.35% | 5,055 |
| May 29, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.35% | 1,204 |
| May 28, 2026 | 13.80 | 14.45 | 13.80 | 14.20 | 14.20 | -1.73% | 23,199 |
| May 27, 2026 | 13.85 | 14.45 | 13.80 | 14.45 | 14.45 | - | 3,029 |
| May 26, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 2,000 |
| May 25, 2026 | 13.90 | 14.50 | 13.85 | 14.45 | 14.45 | -1.03% | 20,179 |
| May 22, 2026 | 15.05 | 15.05 | 14.30 | 14.60 | 14.60 | -2.99% | 15,040 |
| May 21, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | 1,282 |
| May 20, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.33% | 3,150 |
| May 19, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 2.04% | 3,010 |
| May 18, 2026 | 14.95 | 15.00 | 14.35 | 14.70 | 14.70 | -1.67% | 2,387 |
| May 15, 2026 | 15.70 | 15.70 | 14.85 | 14.95 | 14.95 | -5.08% | 19,071 |
| May 12, 2026 | 15.05 | 15.75 | 15.05 | 15.75 | 15.75 | 4.30% | 46 |
| May 11, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -4.13% | 39 |
| May 8, 2026 | 15.75 | 15.75 | 15.50 | 15.75 | 15.75 | 3.62% | 1,147 |
| May 7, 2026 | 15.80 | 15.90 | 15.20 | 15.20 | 15.20 | -5.30% | 18,365 |
| May 6, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.31% | 5,601 |
| May 5, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.31% | 35 |
| May 4, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | 3,500 |
| Apr 30, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | 3,691 |
| Apr 29, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -2.43% | 1 |
| Apr 28, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.61% | 5,000 |
| Apr 27, 2026 | 16.20 | 16.40 | 16.20 | 16.35 | 16.35 | -0.61% | 13,050 |
| Apr 24, 2026 | 16.25 | 16.45 | 16.25 | 16.45 | 16.45 | -2.37% | 5,001 |
| Apr 23, 2026 | 17.20 | 17.35 | 16.45 | 16.85 | 16.85 | -2.03% | 24,100 |
| Apr 22, 2026 | 17.10 | 17.20 | 17.00 | 17.20 | 17.20 | 4.88% | 40,050 |
| Apr 21, 2026 | 16.25 | 16.40 | 16.25 | 16.40 | 16.40 | - | 3,000 |
| Apr 20, 2026 | 16.25 | 17.10 | 16.25 | 16.40 | 16.40 | 0.92% | 9,013 |
| Apr 17, 2026 | 17.05 | 17.10 | 16.25 | 16.25 | 16.25 | -0.31% | 4,011 |
| Apr 16, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.51% | 1,001 |
| Apr 15, 2026 | 16.40 | 16.55 | 16.40 | 16.55 | 16.55 | -1.19% | 32,009 |
| Apr 14, 2026 | 16.00 | 16.75 | 16.00 | 16.75 | 16.75 | 4.69% | 13,140 |
| Apr 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 6,000 |
| Apr 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.14% | 263 |
| Apr 9, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.91% | 250 |
| Apr 7, 2026 | 16.35 | 16.50 | 16.00 | 16.50 | 16.50 | 3.13% | 8,090 |
| Apr 2, 2026 | 15.70 | 16.00 | 15.65 | 16.00 | 16.00 | - | 12,000 |