Tze Shin International Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	16.400	16.450	16.200	16.400	16.400	724,151
2026-10-21	16.450	16.450	16.150	16.400	16.400	549,736
2026-10-20	16.400	16.500	16.100	16.300	16.300	527,438
2026-10-19	16.350	16.600	15.950	16.450	16.450	1,058,264
2026-10-16	16.400	16.600	16.150	16.400	16.400	840,974
2026-10-15	16.550	16.700	16.100	16.400	16.400	1,336,730
2026-10-14	16.400	16.750	16.200	16.550	16.550	1,043,734
2026-10-13	16.500	16.800	16.200	16.400	16.400	1,875,768
2026-10-12	15.550	16.700	15.550	16.600	16.600	4,155,108
2026-10-08	15.050	15.250	15.000	15.200	15.200	310,894
2026-10-07	15.350	15.350	14.950	15.050	15.050	457,701
2026-10-06	15.200	15.650	15.050	15.150	15.150	1,381,481
2026-10-05	14.450	15.650	14.450	15.200	15.200	2,280,622
2026-10-02	14.450	14.450	14.250	14.300	14.300	366,398
2026-10-01	14.300	14.450	14.300	14.350	14.350	233,122
2026-09-30	14.150	14.500	14.150	14.500	14.500	491,105
2026-09-29	14.150	14.150	13.950	14.050	14.050	223,100
2026-09-24	14.200	14.200	13.950	14.050	14.050	284,213
2026-09-23	14.400	14.400	14.150	14.150	14.150	244,800
2026-09-22	14.550	14.550	14.250	14.250	14.250	586,428
2026-09-21	14.450	14.500	14.350	14.500	14.500	283,301
2026-09-18	14.450	14.450	14.300	14.400	14.400	471,050
2026-09-17	14.250	14.350	14.150	14.300	14.300	287,200
2026-09-16	14.050	14.250	14.050	14.150	14.150	352,313
2026-09-15	13.950	14.150	13.950	14.000	14.000	423,900
2026-09-14	13.900	13.900	13.700	13.850	13.850	201,600
2026-09-11	14.000	14.150	13.800	13.900	13.900	289,301
2026-09-10	14.050	14.150	13.850	13.900	13.900	478,175
2026-09-09	13.900	14.200	13.900	14.050	14.050	295,300
2026-09-08	14.250	14.250	13.950	14.000	14.000	1,039,702
2026-09-07	14.500	14.550	14.250	14.250	14.250	473,100
2026-09-04	14.650	14.650	14.350	14.450	14.450	544,800
2026-09-03	14.800	14.950	14.550	14.550	14.550	639,001
2026-09-02	14.800	14.850	14.600	14.650	14.650	481,807
2026-09-01	15.000	15.000	14.700	14.800	14.800	462,526
2026-08-31	14.900	15.250	14.650	14.850	14.850	902,002
2026-08-28	15.100	15.500	14.800	14.900	14.900	1,128,364
2026-08-27	15.150	15.500	15.100	15.100	15.100	925,330
2026-08-26	15.750	16.150	15.150	15.200	15.200	2,062,992
2026-08-25	16.550	17.000	15.750	16.200	16.200	3,829,651
2026-08-24	18.450	18.450	16.350	16.550	16.550	5,704,697
2026-08-21	15.900	17.500	15.600	17.200	17.200	6,914,771
2026-08-20	16.300	17.000	15.700	16.000	16.000	4,263,500
2026-08-19	15.400	15.650	15.250	15.500	15.500	1,811,860
2026-08-18	15.150	15.450	15.050	15.400	15.400	1,346,924
2026-08-17	14.950	15.250	14.800	15.150	15.150	1,033,355
2026-08-14	14.450	15.150	14.000	14.950	14.950	1,753,385
2026-08-13	14.000	14.600	14.000	14.600	14.600	663,100
2026-08-12	14.050	14.100	13.900	13.900	13.900	145,700
2026-08-11	14.250	14.250	13.900	14.050	14.050	220,300
2026-08-10	13.950	14.250	13.900	14.250	14.250	273,703
2026-08-07	13.500	14.150	13.500	13.950	13.950	468,110
2026-08-06	13.400	13.500	13.300	13.400	13.400	151,469
2026-08-05	13.500	13.500	13.400	13.400	13.400	134,300
2026-08-04	13.500	13.500	13.250	13.350	13.350	165,901
2026-08-03	13.300	13.450	13.200	13.450	13.450	282,114
2026-07-31	13.300	13.550	13.300	13.350	13.350	111,173
2026-07-30	13.400	13.500	13.100	13.100	13.100	230,300
2026-07-29	13.950	13.950	13.200	13.400	13.400	561,100
2026-07-28	13.800	13.850	13.650	13.650	13.650	169,000

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-04	1.1000 TWD
2019-08-29	0.4147 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.