Tze Shin International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	16.650	16.650	16.250	16.250	16.250	1,264,732
2024-01-29	16.600	16.750	16.350	16.600	16.600	561,011
2024-01-26	16.550	16.800	16.400	16.500	16.500	1,004,229
2024-01-25	16.800	16.900	16.550	16.550	16.550	839,842
2024-01-24	16.600	16.950	16.500	16.700	16.700	926,637
2024-01-23	16.650	16.900	16.500	16.550	16.550	746,920
2024-01-22	16.700	16.800	16.350	16.550	16.550	1,657,002
2024-01-19	17.200	17.200	16.600	16.700	16.700	1,533,314
2024-01-18	17.050	17.150	16.750	16.950	16.950	1,400,756
2024-01-17	17.250	17.500	16.850	16.850	16.850	1,543,326
2024-01-16	17.700	17.700	17.050	17.250	17.250	2,000,737
2024-01-15	17.550	17.850	17.250	17.600	17.600	1,834,636
2024-01-12	17.450	18.050	17.450	17.500	17.500	4,273,675
2024-01-11	17.450	17.750	17.150	17.400	17.400	2,756,059
2024-01-10	17.350	17.350	16.750	17.150	17.150	2,690,614
2024-01-09	17.600	17.600	16.800	17.400	17.400	4,319,568
2024-01-08	18.450	18.500	17.500	17.650	17.650	7,413,834
2024-01-05	19.150	19.650	18.000	18.350	18.350	32,079,340
2024-01-04	16.950	18.500	16.900	18.500	18.500	16,228,151
2024-01-03	16.850	17.100	16.600	16.850	16.850	1,940,152
2024-01-02	17.000	17.400	16.700	16.700	16.700	2,500,588
2023-12-29	16.700	16.900	16.550	16.600	16.600	868,715
2023-12-28	16.750	16.800	16.150	16.600	16.600	2,051,024
2023-12-27	16.750	17.100	16.600	16.600	16.600	2,035,535
2023-12-26	16.200	16.650	16.200	16.600	16.600	1,390,739
2023-12-25	17.100	17.100	16.150	16.200	16.200	3,718,085
2023-12-22	17.000	17.350	16.550	17.100	17.100	4,607,019
2023-12-21	16.600	17.450	16.300	17.100	17.100	5,554,364
2023-12-20	16.400	16.750	16.250	16.700	16.700	1,971,585
2023-12-19	16.700	16.700	16.050	16.300	16.300	3,001,337
2023-12-18	16.550	17.500	16.300	16.650	16.650	6,236,808
2023-12-15	16.500	16.700	16.350	16.350	16.350	1,626,600
2023-12-14	16.750	16.800	16.250	16.300	16.300	2,772,142
2023-12-13	16.950	17.150	16.700	16.700	16.700	3,043,656
2023-12-12	17.150	17.200	16.700	16.750	16.750	3,040,996
2023-12-11	17.200	17.550	16.800	16.900	16.900	3,397,137
2023-12-08	16.700	17.700	16.700	17.200	17.200	6,813,147
2023-12-07	17.650	17.800	16.750	16.850	16.850	7,693,271
2023-12-06	17.000	18.450	16.900	18.000	18.000	23,578,840
2023-12-05	17.700	17.750	17.150	17.750	17.750	14,963,038
2023-12-04	15.150	16.150	15.000	16.150	16.150	7,429,992
2023-12-01	14.250	14.900	14.250	14.700	14.700	3,223,786
2023-11-30	14.150	14.350	14.150	14.150	14.150	894,493
2023-11-29	14.250	14.250	14.000	14.150	14.150	912,830
2023-11-28	13.950	14.650	13.950	14.150	14.150	1,636,837
2023-11-27	14.350	14.400	13.900	13.900	13.900	1,055,276
2023-11-24	13.850	14.000	13.800	14.000	14.000	1,228,240
2023-11-23	13.700	13.900	13.650	13.800	13.800	965,545
2023-11-22	13.700	13.800	13.550	13.550	13.550	365,120
2023-11-21	13.850	13.850	13.600	13.650	13.650	606,847
2023-11-20	14.000	14.000	13.600	13.700	13.700	535,752
2023-11-17	13.800	14.000	13.800	13.900	13.900	1,196,049
2023-11-16	13.700	13.800	13.550	13.750	13.750	1,097,560
2023-11-15	13.700	13.800	13.550	13.550	13.550	1,168,755
2023-11-14	13.450	13.700	13.400	13.600	13.600	1,786,072
2023-11-13	13.400	13.550	13.150	13.250	13.250	2,303,542
2023-11-10	12.700	12.850	12.700	12.750	12.750	325,671
2023-11-09	12.600	12.850	12.600	12.700	12.700	325,974
2023-11-08	12.700	12.700	12.550	12.600	12.600	312,817
2023-11-07	12.600	12.750	12.600	12.650	12.650	324,976

← NewerPage 12 of 21 · 1,215 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.