Tze Shin International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	12.950	13.400	12.900	13.350	13.350	1,209,847
2023-08-08	12.800	13.200	12.750	12.950	12.950	521,168
2023-08-07	12.900	12.900	12.750	12.750	12.750	226,992
2023-08-04	12.800	13.000	12.700	12.950	12.950	354,131
2023-08-02	12.800	12.900	12.650	12.800	12.800	367,858
2023-08-01	12.700	12.800	12.500	12.750	12.750	423,027
2023-07-31	12.900	12.900	12.600	12.650	12.650	356,242
2023-07-28	12.700	13.000	12.700	12.750	12.750	461,876
2023-07-27	12.450	12.750	12.450	12.700	12.700	448,677
2023-07-26	12.300	12.600	12.300	12.350	12.350	355,035
2023-07-25	12.350	12.450	12.300	12.400	12.400	397,572
2023-07-24	12.550	12.550	12.200	12.450	12.450	620,878
2023-07-21	12.850	12.900	12.550	12.550	12.550	484,217
2023-07-20	12.600	12.850	12.550	12.850	12.850	400,275
2023-07-19	12.800	12.900	12.550	12.550	12.550	451,013
2023-07-18	13.100	13.100	12.700	12.700	12.700	729,330
2023-07-17	13.000	13.200	12.900	13.000	13.000	693,461
2023-07-14	12.600	13.000	12.600	12.950	12.950	542,891
2023-07-13	12.850	12.900	12.500	12.500	12.500	795,691
2023-07-12	13.150	13.150	12.700	12.850	12.850	894,839
2023-07-11	13.150	13.300	13.100	13.150	13.150	444,112
2023-07-10	13.250	13.250	13.050	13.100	13.100	479,116
2023-07-07	13.300	13.300	13.100	13.250	13.250	366,414
2023-07-06	13.400	13.450	13.200	13.350	13.350	528,714
2023-07-05	13.500	13.500	13.350	13.450	13.450	649,352
2023-07-04	14.050	14.050	13.500	13.500	13.500	903,455
2023-07-03	13.600	13.850	13.450	13.650	13.650	1,134,573
2023-06-30	13.500	13.850	13.350	13.350	13.350	807,142
2023-06-29	13.450	13.650	13.250	13.350	13.350	594,597
2023-06-28	13.300	13.450	13.300	13.350	13.350	518,483
2023-06-27	13.550	13.700	13.200	13.250	13.250	802,782
2023-06-26	13.800	13.850	13.550	13.550	13.550	768,569
2023-06-21	14.050	14.250	13.750	13.750	13.750	1,308,332
2023-06-20	14.050	14.250	13.950	13.950	13.950	850,941
2023-06-19	14.050	14.200	14.000	14.150	14.150	696,093
2023-06-16	14.100	14.250	14.000	14.050	14.050	1,201,927
2023-06-15	14.100	14.250	13.950	14.050	14.050	1,204,526
2023-06-14	14.050	14.500	13.950	14.050	14.050	2,266,097
2023-06-13	13.900	14.000	13.750	13.850	13.850	833,628
2023-06-12	14.200	14.200	13.750	13.800	13.800	1,065,046
2023-06-09	14.250	14.500	14.000	14.150	14.150	2,623,262
2023-06-08	13.750	15.000	13.750	14.400	14.400	10,664,871
2023-06-07	13.700	13.850	13.600	13.650	13.650	633,005
2023-06-06	13.950	14.100	13.700	13.700	13.700	1,320,922
2023-06-05	13.650	13.750	13.550	13.650	13.650	727,193
2023-06-02	13.950	13.950	13.500	13.600	13.600	1,181,122
2023-06-01	13.850	13.950	13.500	13.650	13.650	1,433,113
2023-05-31	13.500	14.200	13.450	13.850	13.850	3,241,549
2023-05-30	13.550	13.650	13.350	13.350	13.350	833,664
2023-05-29	13.750	13.900	13.500	13.550	13.550	1,601,031
2023-05-26	14.500	14.500	13.750	13.750	13.750	3,071,523
2023-05-25	14.500	14.900	14.050	14.500	14.500	12,495,280
2023-05-24	13.200	14.350	13.200	14.350	14.350	5,753,020
2023-05-23	13.000	13.100	12.850	13.050	13.050	685,107
2023-05-22	12.750	13.000	12.750	12.950	12.950	349,670
2023-05-19	12.850	12.900	12.700	12.750	12.750	313,258
2023-05-18	12.750	12.950	12.750	12.800	12.800	151,830
2023-05-17	12.650	12.950	12.650	12.750	12.750	292,444
2023-05-16	12.600	12.800	12.600	12.700	12.700	295,208
2023-05-15	12.500	12.550	12.150	12.550	12.550	704,965

← NewerPage 14 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.