Tze Shin International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	12.400	12.700	12.400	12.600	12.600	599,446
2023-11-03	12.300	12.450	12.200	12.400	12.400	291,023
2023-11-02	12.250	12.300	12.200	12.250	12.250	188,278
2023-11-01	12.250	12.300	12.150	12.200	12.200	376,968
2023-10-31	12.300	12.350	12.150	12.250	12.250	427,182
2023-10-30	12.250	12.350	12.200	12.300	12.300	121,101
2023-10-27	12.250	12.350	12.250	12.250	12.250	149,980
2023-10-26	12.300	12.350	12.250	12.250	12.250	225,631
2023-10-25	12.450	12.450	12.350	12.350	12.350	197,974
2023-10-24	12.450	12.550	12.300	12.400	12.400	192,526
2023-10-23	12.500	12.650	12.400	12.400	12.400	263,158
2023-10-20	12.500	12.500	12.200	12.400	12.400	601,975
2023-10-19	12.550	12.750	12.400	12.500	12.500	402,681
2023-10-18	12.700	12.800	12.400	12.400	12.400	539,172
2023-10-17	12.700	12.800	12.600	12.600	12.600	288,117
2023-10-16	12.650	12.800	12.650	12.700	12.700	256,241
2023-10-13	12.900	13.100	12.500	12.750	12.750	850,080
2023-10-12	12.900	13.100	12.900	12.950	12.950	123,052
2023-10-11	13.350	13.350	12.900	12.900	12.900	652,592
2023-10-06	12.950	13.450	12.950	13.250	13.250	997,174
2023-10-05	12.950	13.050	12.900	12.900	12.900	176,999
2023-10-04	12.750	12.850	12.700	12.800	12.800	190,268
2023-10-03	12.950	13.000	12.850	12.850	12.850	150,630
2023-10-02	12.900	12.900	12.800	12.800	12.800	169,772
2023-09-28	13.200	13.200	12.900	12.900	12.900	332,136
2023-09-27	12.950	13.200	12.950	13.100	13.100	341,302
2023-09-26	13.100	13.100	12.850	12.900	12.900	315,916
2023-09-25	13.200	13.200	13.050	13.100	13.100	206,686
2023-09-22	13.200	13.250	13.050	13.200	13.200	266,581
2023-09-21	13.400	13.500	13.200	13.200	13.200	500,781
2023-09-20	13.450	13.800	13.300	13.300	13.300	1,470,670
2023-09-19	13.450	13.700	13.300	13.300	13.300	750,730
2023-09-18	13.500	13.650	13.200	13.300	13.300	887,309
2023-09-15	13.200	13.800	13.200	13.450	13.450	2,536,986
2023-09-14	12.950	13.300	12.950	13.050	13.050	918,123
2023-09-13	12.650	12.950	12.600	12.800	12.800	562,016
2023-09-12	12.550	12.650	12.500	12.550	12.550	203,076
2023-09-11	12.800	12.800	12.450	12.500	12.500	284,611
2023-09-08	12.800	12.900	12.650	12.700	12.700	283,991
2023-09-07	12.700	12.800	12.550	12.650	12.650	279,458
2023-09-06	12.900	12.950	12.700	12.700	12.700	351,490
2023-09-05	12.950	13.050	12.850	12.900	12.900	238,129
2023-09-04	12.950	13.050	12.800	12.950	12.950	320,291
2023-09-01	12.750	13.000	12.750	12.900	12.900	394,334
2023-08-31	12.800	12.950	12.750	12.750	12.750	369,856
2023-08-30	12.800	12.850	12.700	12.700	12.700	294,805
2023-08-29	13.000	13.000	12.700	12.700	12.700	283,960
2023-08-28	12.950	12.950	12.700	12.700	12.700	267,561
2023-08-25	12.800	13.000	12.800	12.850	12.850	395,955
2023-08-24	13.200	13.250	12.800	12.800	12.800	533,404
2023-08-23	13.300	13.400	13.000	13.100	13.100	644,845
2023-08-22	12.950	13.400	12.850	13.050	13.050	857,822
2023-08-21	13.850	13.850	12.900	13.000	13.000	2,180,807
2023-08-18	13.150	13.950	13.100	13.650	13.650	4,512,813
2023-08-17	12.900	13.300	12.900	13.050	13.050	621,474
2023-08-16	12.800	13.100	12.600	12.950	12.950	468,108
2023-08-15	12.700	12.900	12.650	12.750	12.750	272,397
2023-08-14	13.250	13.300	12.700	12.700	12.700	698,330
2023-08-11	13.500	13.500	13.000	13.150	13.150	500,629
2023-08-10	13.350	13.500	13.200	13.300	13.300	779,631

← NewerPage 13 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.