Tze Shin International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	13.400	13.800	13.400	13.450	13.450	896,389
2023-02-08	13.700	13.700	13.450	13.450	13.450	423,241
2023-02-07	13.400	13.500	13.350	13.500	13.500	336,012
2023-02-06	13.600	13.600	13.350	13.400	13.400	294,810
2023-02-03	13.800	13.850	13.550	13.600	13.600	825,076
2023-02-02	13.500	13.700	13.400	13.600	13.600	872,822
2023-02-01	13.500	13.500	13.300	13.350	13.350	708,130
2023-01-31	13.150	13.350	13.150	13.300	13.300	383,889
2023-01-30	13.400	13.450	13.100	13.150	13.150	437,027
2023-01-17	13.100	13.250	13.050	13.100	13.100	338,948
2023-01-16	13.450	13.450	13.050	13.100	13.100	550,848
2023-01-13	13.400	13.500	13.200	13.250	13.250	448,134
2023-01-12	13.500	13.550	13.350	13.350	13.350	265,099
2023-01-11	13.500	13.750	13.400	13.400	13.400	554,683
2023-01-10	13.500	13.650	13.400	13.450	13.450	494,145
2023-01-09	13.600	13.600	13.300	13.400	13.400	551,182
2023-01-06	13.300	13.450	13.200	13.400	13.400	475,653
2023-01-05	13.400	13.600	13.300	13.300	13.300	457,123
2023-01-04	13.350	13.500	13.250	13.300	13.300	480,047
2023-01-03	13.650	13.650	13.300	13.400	13.400	325,699
2022-12-30	13.750	13.900	13.500	13.500	13.500	428,386
2022-12-29	13.550	13.750	13.250	13.500	13.500	636,977
2022-12-28	13.800	13.950	13.500	13.500	13.500	659,554
2022-12-27	13.650	14.250	13.650	13.750	13.750	1,093,703
2022-12-26	14.100	14.100	13.550	13.650	13.650	1,210,661
2022-12-23	14.000	14.200	13.800	14.100	14.100	1,872,495
2022-12-22	14.200	15.100	14.100	14.150	14.150	13,449,659
2022-12-21	13.600	14.050	13.350	13.750	13.750	1,528,876
2022-12-20	13.400	13.900	13.250	13.250	13.250	930,181
2022-12-19	13.900	14.100	13.400	13.400	13.400	1,003,217
2022-12-16	13.600	14.250	13.550	13.800	13.800	1,477,603
2022-12-15	13.450	13.900	13.450	13.900	13.900	1,037,759
2022-12-14	13.550	13.550	13.350	13.500	13.500	331,420
2022-12-13	13.400	13.750	13.300	13.400	13.400	726,360
2022-12-12	13.600	13.600	13.350	13.400	13.400	421,315
2022-12-09	13.600	13.850	13.500	13.850	13.850	659,897
2022-12-08	13.600	13.800	13.400	13.500	13.500	642,711
2022-12-07	13.900	14.300	13.500	13.600	13.600	1,465,181
2022-12-06	14.150	14.200	13.700	13.800	13.800	831,420
2022-12-05	14.150	14.250	14.000	14.100	14.100	579,524
2022-12-02	14.500	14.750	14.000	14.100	14.100	2,975,547
2022-12-01	13.750	14.700	13.750	14.700	14.700	6,252,177
2022-11-30	13.500	13.700	13.350	13.400	13.400	796,445
2022-11-29	12.850	13.650	12.700	13.500	13.500	1,398,575
2022-11-28	13.300	13.300	12.800	12.850	12.850	875,099
2022-11-25	13.100	13.500	12.950	13.250	13.250	1,400,579
2022-11-24	12.900	13.100	12.800	13.050	13.050	488,648
2022-11-23	12.650	13.100	12.500	12.900	12.900	2,145,712
2022-11-22	12.750	13.050	12.550	12.600	12.600	706,192
2022-11-21	13.300	13.300	12.750	12.750	12.750	739,745
2022-11-18	13.400	13.700	13.000	13.000	13.000	845,756
2022-11-17	13.300	13.550	13.300	13.400	13.400	382,867
2022-11-16	13.500	13.650	13.200	13.350	13.350	1,040,421
2022-11-15	13.750	13.750	13.500	13.500	13.500	428,471
2022-11-14	13.400	13.700	13.400	13.650	13.650	804,331
2022-11-11	13.650	13.750	13.250	13.400	13.400	572,647
2022-11-10	13.350	13.600	13.250	13.350	13.350	490,052
2022-11-09	13.650	13.650	13.250	13.350	13.350	851,558
2022-11-08	13.300	13.700	13.150	13.350	13.350	948,769
2022-11-07	12.900	13.300	12.900	13.100	13.100	951,509

← NewerPage 16 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.