Tze Shin International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	12.750	12.750	12.500	12.550	12.550	233,586
2023-05-11	13.050	13.050	12.500	12.550	12.550	441,694
2023-05-10	12.650	12.950	12.650	12.900	12.900	347,370
2023-05-09	12.900	12.900	12.650	12.650	12.650	480,827
2023-05-08	13.050	13.050	12.850	12.850	12.850	235,205
2023-05-05	13.000	13.150	12.950	13.000	13.000	292,095
2023-05-04	12.900	13.000	12.850	12.950	12.950	259,037
2023-05-03	13.050	13.050	12.800	12.900	12.900	314,761
2023-05-02	13.050	13.100	12.950	13.000	13.000	328,092
2023-04-28	13.000	13.200	12.950	13.100	13.100	325,913
2023-04-27	12.700	13.000	12.600	12.900	12.900	297,095
2023-04-26	12.700	12.750	12.500	12.700	12.700	382,712
2023-04-25	13.150	13.200	12.700	12.700	12.700	842,576
2023-04-24	13.200	13.250	13.100	13.100	13.100	261,540
2023-04-21	13.550	13.600	13.100	13.100	13.100	753,886
2023-04-20	13.600	13.700	13.500	13.500	13.500	523,735
2023-04-19	13.750	13.850	13.550	13.600	13.600	450,822
2023-04-18	14.300	14.300	13.700	13.700	13.700	830,298
2023-04-17	14.050	14.300	14.000	14.000	14.000	1,319,094
2023-04-14	13.800	13.900	13.750	13.900	13.900	588,265
2023-04-13	13.850	13.900	13.650	13.800	13.800	425,377
2023-04-12	13.800	13.850	13.700	13.750	13.750	267,905
2023-04-11	13.750	13.850	13.750	13.750	13.750	488,445
2023-04-10	13.750	13.900	13.750	13.750	13.750	557,389
2023-04-07	13.650	13.800	13.650	13.700	13.700	455,745
2023-04-06	13.550	13.700	13.550	13.550	13.550	366,005
2023-03-31	13.600	13.700	13.550	13.550	13.550	384,751
2023-03-30	13.650	13.650	13.500	13.500	13.500	264,463
2023-03-29	13.500	13.700	13.450	13.450	13.450	686,824
2023-03-28	13.800	13.800	13.450	13.450	13.450	879,911
2023-03-27	13.650	13.800	13.550	13.800	13.800	786,085
2023-03-24	13.700	13.750	13.650	13.650	13.650	420,833
2023-03-23	13.800	13.850	13.650	13.650	13.650	865,357
2023-03-22	14.000	14.050	13.850	13.850	13.850	430,447
2023-03-21	13.800	14.000	13.800	13.950	13.950	478,127
2023-03-20	13.850	13.850	13.550	13.750	13.750	349,788
2023-03-17	13.700	13.850	13.550	13.700	13.700	660,551
2023-03-16	13.650	14.450	13.500	13.500	13.500	1,785,811
2023-03-15	14.100	14.400	13.750	13.750	13.750	869,790
2023-03-14	13.950	14.000	13.650	13.750	13.750	566,597
2023-03-13	14.100	14.250	13.500	14.050	14.050	1,550,403
2023-03-10	14.650	14.800	14.250	14.250	14.250	1,882,109
2023-03-09	14.850	15.050	14.600	14.600	14.600	1,226,566
2023-03-08	14.850	14.900	14.650	14.700	14.700	1,668,635
2023-03-07	15.100	15.150	14.850	14.950	14.950	927,285
2023-03-06	15.200	15.250	14.750	15.000	15.000	1,895,388
2023-03-03	15.450	15.450	15.000	15.100	15.100	3,279,043
2023-03-02	14.800	15.650	14.700	15.300	15.300	6,541,900
2023-03-01	15.100	15.450	14.450	14.600	14.600	4,492,295
2023-02-24	15.300	15.700	15.000	15.050	15.050	13,593,503
2023-02-23	13.800	15.050	13.800	15.050	15.050	8,922,655
2023-02-22	13.750	13.850	13.550	13.700	13.700	742,611
2023-02-21	13.500	13.850	13.500	13.750	13.750	1,278,711
2023-02-20	13.400	13.650	13.400	13.500	13.500	899,132
2023-02-17	13.350	13.550	13.200	13.500	13.500	825,983
2023-02-16	13.300	13.300	13.200	13.200	13.200	586,497
2023-02-15	13.300	13.300	13.100	13.150	13.150	549,416
2023-02-14	13.250	13.350	13.150	13.300	13.300	444,875
2023-02-13	13.050	13.150	13.000	13.150	13.150	676,051
2023-02-10	13.600	13.600	13.150	13.200	13.200	688,630

← NewerPage 15 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.