Tze Shin International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 29.150 | 30.300 | 28.350 | 28.400 | 28.400 | 16,715,532 |
| 2024-05-07 | 28.850 | 29.150 | 28.200 | 28.650 | 28.650 | 6,130,751 |
| 2024-05-06 | 29.100 | 29.100 | 28.250 | 28.500 | 28.500 | 5,646,089 |
| 2024-05-03 | 29.550 | 29.650 | 28.650 | 28.900 | 28.900 | 9,517,149 |
| 2024-05-02 | 29.800 | 31.850 | 28.750 | 29.700 | 29.700 | 23,766,576 |
| 2024-04-30 | 31.500 | 32.400 | 28.500 | 29.750 | 29.750 | 33,414,684 |
| 2024-04-29 | 29.450 | 30.400 | 29.200 | 30.400 | 30.400 | 9,457,849 |
| 2024-04-26 | 25.350 | 27.650 | 25.200 | 27.650 | 27.650 | 22,639,284 |
| 2024-04-25 | 25.250 | 25.600 | 24.750 | 25.150 | 25.150 | 3,828,885 |
| 2024-04-24 | 24.950 | 25.200 | 24.700 | 25.150 | 25.150 | 3,742,383 |
| 2024-04-23 | 24.600 | 25.000 | 24.250 | 24.700 | 24.700 | 2,987,035 |
| 2024-04-22 | 24.950 | 25.600 | 24.350 | 24.500 | 24.500 | 7,294,299 |
| 2024-04-19 | 24.750 | 25.100 | 24.000 | 24.600 | 24.600 | 5,279,296 |
| 2024-04-18 | 24.650 | 25.150 | 24.500 | 24.700 | 24.700 | 4,607,057 |
| 2024-04-17 | 23.300 | 25.100 | 23.300 | 24.600 | 24.600 | 8,024,530 |
| 2024-04-16 | 23.600 | 23.650 | 23.100 | 23.200 | 23.200 | 2,774,868 |
| 2024-04-15 | 23.750 | 24.100 | 23.650 | 23.700 | 23.700 | 2,502,735 |
| 2024-04-12 | 23.650 | 24.050 | 23.200 | 23.900 | 23.900 | 3,971,175 |
| 2024-04-11 | 23.700 | 23.900 | 23.500 | 23.600 | 23.600 | 1,818,728 |
| 2024-04-10 | 24.050 | 24.150 | 23.700 | 23.700 | 23.700 | 2,204,241 |
| 2024-04-09 | 24.100 | 24.450 | 23.900 | 24.000 | 24.000 | 3,592,668 |
| 2024-04-08 | 23.600 | 24.150 | 23.600 | 24.100 | 24.100 | 3,156,911 |
| 2024-04-03 | 23.600 | 23.850 | 23.550 | 23.600 | 23.600 | 1,562,176 |
| 2024-04-02 | 23.550 | 23.950 | 23.450 | 23.700 | 23.700 | 2,081,830 |
| 2024-04-01 | 23.300 | 23.850 | 23.300 | 23.650 | 23.650 | 1,807,383 |
| 2024-03-29 | 23.950 | 24.000 | 23.400 | 23.450 | 23.450 | 1,789,379 |
| 2024-03-28 | 23.450 | 23.900 | 23.450 | 23.700 | 23.700 | 2,362,225 |
| 2024-03-27 | 23.350 | 23.550 | 23.200 | 23.350 | 23.350 | 2,573,692 |
| 2024-03-26 | 23.800 | 23.800 | 23.050 | 23.200 | 23.200 | 6,197,956 |
| 2024-03-25 | 24.300 | 24.500 | 23.800 | 23.800 | 23.800 | 5,025,827 |
| 2024-03-22 | 24.650 | 24.650 | 23.550 | 24.200 | 24.200 | 6,938,405 |
| 2024-03-21 | 24.950 | 25.100 | 24.300 | 24.350 | 24.350 | 7,621,766 |
| 2024-03-20 | 25.100 | 25.100 | 24.200 | 24.700 | 24.700 | 8,421,932 |
| 2024-03-19 | 25.000 | 25.700 | 24.100 | 24.750 | 24.750 | 18,783,251 |
| 2024-03-18 | 24.700 | 25.350 | 23.700 | 24.350 | 24.350 | 22,415,833 |
| 2024-03-15 | 24.900 | 24.950 | 22.800 | 24.500 | 24.500 | 30,162,800 |
| 2024-03-14 | 22.700 | 22.700 | 22.700 | 22.700 | 22.700 | 4,373,571 |
| 2024-03-13 | 19.500 | 21.200 | 19.500 | 20.650 | 20.650 | 12,129,072 |
| 2024-03-12 | 19.650 | 19.950 | 19.100 | 19.650 | 19.650 | 6,659,986 |
| 2024-03-11 | 19.300 | 19.450 | 18.350 | 19.400 | 19.400 | 7,625,309 |
| 2024-03-08 | 17.850 | 18.950 | 17.750 | 18.550 | 18.550 | 8,707,340 |
| 2024-03-07 | 17.750 | 17.850 | 17.500 | 17.700 | 17.700 | 1,642,680 |
| 2024-03-06 | 17.800 | 18.000 | 17.600 | 17.650 | 17.650 | 1,703,586 |
| 2024-03-05 | 17.650 | 18.000 | 17.650 | 17.800 | 17.800 | 2,627,405 |
| 2024-03-04 | 17.550 | 17.800 | 17.150 | 17.450 | 17.450 | 1,463,269 |
| 2024-03-01 | 17.900 | 17.900 | 17.400 | 17.500 | 17.500 | 1,022,316 |
| 2024-02-29 | 17.550 | 17.950 | 17.550 | 17.650 | 17.650 | 2,607,967 |
| 2024-02-27 | 17.450 | 17.600 | 16.950 | 17.300 | 17.300 | 1,606,552 |
| 2024-02-26 | 17.300 | 17.550 | 17.300 | 17.400 | 17.400 | 1,071,994 |
| 2024-02-23 | 17.650 | 17.700 | 17.300 | 17.300 | 17.300 | 1,550,777 |
| 2024-02-22 | 17.650 | 17.850 | 17.250 | 17.500 | 17.500 | 2,656,649 |
| 2024-02-21 | 17.100 | 17.900 | 17.100 | 17.500 | 17.500 | 5,308,597 |
| 2024-02-20 | 16.700 | 17.050 | 16.550 | 16.850 | 16.850 | 2,127,766 |
| 2024-02-19 | 16.050 | 16.600 | 16.000 | 16.550 | 16.550 | 1,454,130 |
| 2024-02-16 | 15.850 | 16.100 | 15.800 | 16.050 | 16.050 | 855,936 |
| 2024-02-15 | 15.900 | 16.100 | 15.650 | 15.900 | 15.900 | 1,296,445 |
| 2024-02-05 | 16.150 | 16.150 | 15.750 | 15.750 | 15.750 | 1,353,581 |
| 2024-02-02 | 16.600 | 16.600 | 16.050 | 16.050 | 16.050 | 1,969,505 |
| 2024-02-01 | 16.250 | 16.600 | 16.250 | 16.550 | 16.550 | 891,041 |
| 2024-01-31 | 16.300 | 16.400 | 16.200 | 16.300 | 16.300 | 544,054 |
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.