Tze Shin International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 26.100 | 26.100 | 24.150 | 24.400 | 24.400 | 2,341,770 |
| 2024-08-02 | 26.600 | 27.150 | 26.550 | 26.750 | 26.750 | 1,038,820 |
| 2024-08-01 | 26.750 | 28.050 | 26.550 | 27.200 | 27.200 | 3,989,042 |
| 2024-07-31 | 26.000 | 26.500 | 25.800 | 26.500 | 26.500 | 778,288 |
| 2024-07-30 | 25.500 | 26.050 | 25.250 | 26.000 | 26.000 | 874,219 |
| 2024-07-29 | 25.900 | 25.900 | 25.250 | 25.450 | 25.450 | 804,274 |
| 2024-07-26 | 25.500 | 25.800 | 25.200 | 25.700 | 25.700 | 1,118,510 |
| 2024-07-23 | 26.300 | 26.350 | 25.950 | 26.000 | 26.000 | 703,299 |
| 2024-07-22 | 26.500 | 26.500 | 25.350 | 25.900 | 25.900 | 1,731,002 |
| 2024-07-19 | 27.100 | 27.100 | 26.450 | 26.650 | 26.650 | 1,722,059 |
| 2024-07-18 | 27.050 | 27.250 | 26.750 | 27.100 | 27.100 | 1,181,609 |
| 2024-07-17 | 27.250 | 27.450 | 27.000 | 27.050 | 27.050 | 1,268,423 |
| 2024-07-16 | 27.200 | 27.400 | 27.050 | 27.200 | 27.200 | 898,734 |
| 2024-07-15 | 27.400 | 27.400 | 26.900 | 27.100 | 27.100 | 1,288,976 |
| 2024-07-12 | 27.150 | 27.400 | 27.050 | 27.350 | 27.350 | 1,231,462 |
| 2024-07-11 | 27.550 | 27.550 | 26.900 | 27.250 | 27.250 | 1,973,447 |
| 2024-07-10 | 26.750 | 27.500 | 26.750 | 27.200 | 27.200 | 2,814,304 |
| 2024-07-09 | 27.400 | 27.600 | 26.500 | 26.500 | 26.500 | 4,694,319 |
| 2024-07-08 | 28.350 | 28.400 | 27.000 | 27.250 | 27.250 | 6,813,920 |
| 2024-07-05 | 29.150 | 29.300 | 28.600 | 28.750 | 28.750 | 3,161,620 |
| 2024-07-04 | 29.650 | 29.650 | 29.150 | 29.150 | 29.150 | 2,395,921 |
| 2024-07-03 | 29.650 | 30.100 | 29.500 | 29.600 | 29.600 | 1,650,933 |
| 2024-07-02 | 29.500 | 30.100 | 29.250 | 29.500 | 29.500 | 5,636,726 |
| 2024-07-01 | 33.000 | 33.400 | 32.850 | 33.000 | 33.000 | 5,849,124 |
| 2024-06-28 | 32.850 | 33.100 | 32.500 | 32.900 | 32.900 | 3,308,600 |
| 2024-06-27 | 33.400 | 33.550 | 32.800 | 32.900 | 32.900 | 3,821,341 |
| 2024-06-26 | 33.850 | 34.000 | 33.300 | 33.400 | 33.400 | 2,305,271 |
| 2024-06-25 | 33.550 | 34.050 | 33.000 | 33.850 | 33.850 | 2,662,619 |
| 2024-06-24 | 34.500 | 34.500 | 33.100 | 33.250 | 33.250 | 5,472,474 |
| 2024-06-21 | 34.750 | 35.200 | 34.500 | 34.550 | 34.550 | 4,033,190 |
| 2024-06-20 | 34.050 | 35.200 | 34.000 | 34.650 | 34.650 | 6,283,333 |
| 2024-06-19 | 33.800 | 34.450 | 33.650 | 34.150 | 34.150 | 3,967,064 |
| 2024-06-18 | 33.750 | 33.900 | 33.500 | 33.850 | 33.850 | 2,606,600 |
| 2024-06-17 | 34.500 | 34.700 | 33.500 | 33.600 | 33.600 | 4,384,053 |
| 2024-06-14 | 32.750 | 34.900 | 32.750 | 34.150 | 34.150 | 10,021,218 |
| 2024-06-13 | 32.350 | 32.850 | 32.250 | 32.750 | 32.750 | 3,402,881 |
| 2024-06-12 | 32.050 | 32.950 | 31.500 | 32.350 | 32.350 | 5,805,707 |
| 2024-06-11 | 33.500 | 34.150 | 32.000 | 32.200 | 32.200 | 8,479,913 |
| 2024-06-07 | 33.850 | 33.850 | 32.750 | 33.700 | 33.700 | 6,442,320 |
| 2024-06-06 | 34.850 | 35.850 | 32.700 | 33.450 | 33.450 | 23,450,277 |
| 2024-06-05 | 32.000 | 35.000 | 32.000 | 34.200 | 34.200 | 24,501,680 |
| 2024-06-04 | 32.250 | 32.300 | 31.550 | 32.000 | 32.000 | 3,586,747 |
| 2024-06-03 | 32.000 | 32.400 | 31.500 | 32.250 | 32.250 | 5,385,127 |
| 2024-05-31 | 31.700 | 32.300 | 31.250 | 31.550 | 31.550 | 6,546,285 |
| 2024-05-30 | 31.800 | 32.350 | 31.250 | 31.250 | 31.250 | 5,477,421 |
| 2024-05-29 | 32.200 | 32.800 | 31.600 | 31.750 | 31.750 | 9,439,171 |
| 2024-05-28 | 32.200 | 33.100 | 31.300 | 32.200 | 32.200 | 15,560,643 |
| 2024-05-27 | 31.450 | 31.900 | 31.100 | 31.600 | 31.600 | 10,193,094 |
| 2024-05-24 | 30.000 | 31.500 | 29.950 | 30.850 | 30.850 | 9,579,560 |
| 2024-05-23 | 30.300 | 30.800 | 30.000 | 30.100 | 30.100 | 6,700,177 |
| 2024-05-22 | 29.650 | 30.400 | 29.650 | 30.400 | 30.400 | 4,326,867 |
| 2024-05-21 | 30.200 | 30.250 | 29.600 | 29.700 | 29.700 | 5,141,494 |
| 2024-05-20 | 31.800 | 31.800 | 30.300 | 30.350 | 30.350 | 7,508,942 |
| 2024-05-17 | 31.000 | 31.200 | 30.000 | 31.200 | 31.200 | 13,114,037 |
| 2024-05-16 | 30.450 | 30.650 | 29.850 | 30.650 | 30.650 | 11,288,999 |
| 2024-05-15 | 29.800 | 30.000 | 29.250 | 29.750 | 29.750 | 14,195,149 |
| 2024-05-14 | 28.700 | 29.400 | 28.200 | 28.700 | 28.700 | 8,107,157 |
| 2024-05-13 | 29.850 | 30.300 | 28.600 | 28.700 | 28.700 | 16,189,978 |
| 2024-05-10 | 28.750 | 29.750 | 28.300 | 29.050 | 29.050 | 13,356,305 |
| 2024-05-09 | 28.600 | 28.950 | 28.150 | 28.400 | 28.400 | 5,667,180 |
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.