Tze Shin International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.600	13.100	12.550	12.700	12.700	1,302,887
2022-11-03	12.350	12.550	12.150	12.500	12.500	411,988
2022-11-02	12.300	12.600	12.300	12.400	12.400	649,561
2022-11-01	12.150	12.300	12.000	12.200	12.200	534,727
2022-10-31	12.250	12.300	12.100	12.150	12.150	319,791
2022-10-28	12.500	12.550	12.050	12.100	12.100	546,542
2022-10-27	12.100	12.500	12.000	12.400	12.400	895,376
2022-10-26	12.200	12.200	11.800	12.050	12.050	861,430
2022-10-25	12.450	12.600	12.150	12.200	12.200	515,086
2022-10-24	12.550	12.750	12.300	12.400	12.400	699,130
2022-10-21	12.200	12.350	12.100	12.150	12.150	314,098
2022-10-20	12.500	12.500	12.050	12.200	12.200	673,053
2022-10-19	12.600	13.000	12.600	12.650	12.650	363,018
2022-10-18	12.850	13.050	12.600	12.700	12.700	579,576
2022-10-17	12.500	12.750	11.950	12.750	12.750	1,181,403
2022-10-14	12.800	13.000	12.500	12.900	12.900	787,155
2022-10-13	13.500	13.550	12.050	12.050	12.050	1,621,056
2022-10-12	13.400	13.450	13.000	13.150	13.150	548,354
2022-10-11	14.100	14.100	13.350	13.350	13.350	806,995
2022-10-07	14.100	14.450	14.000	14.200	14.200	746,213
2022-10-06	14.100	14.350	13.900	14.200	14.200	952,949
2022-10-05	14.050	14.300	13.950	14.000	14.000	700,865
2022-10-04	14.000	14.150	13.700	13.900	13.900	883,128
2022-10-03	13.600	13.900	13.450	13.700	13.700	801,247
2022-09-30	13.200	13.700	12.850	13.700	13.700	1,254,713
2022-09-29	13.000	13.550	13.000	13.300	13.300	1,696,430
2022-09-28	14.000	14.000	12.700	12.700	12.700	1,817,382
2022-09-27	13.850	14.000	13.650	13.950	13.950	907,855
2022-09-26	14.950	14.950	13.600	13.650	13.650	2,328,252
2022-09-23	15.050	15.400	15.050	15.100	15.100	821,743
2022-09-22	15.200	15.250	14.950	15.100	15.100	958,801
2022-09-21	15.000	15.500	14.900	15.200	15.200	2,300,735
2022-09-20	15.050	15.200	14.850	14.850	14.850	576,963
2022-09-19	15.500	15.500	14.850	14.850	14.850	1,038,394
2022-09-16	15.800	15.800	15.350	15.450	15.450	690,747
2022-09-15	15.550	15.950	15.400	15.500	15.500	2,564,787
2022-09-14	14.900	15.250	14.750	15.150	15.150	711,485
2022-09-13	15.450	15.500	15.100	15.150	15.150	529,777
2022-09-12	15.200	16.000	15.000	15.300	15.300	2,072,780
2022-09-08	15.100	15.250	15.000	15.100	15.100	587,596
2022-09-07	15.100	15.400	14.900	15.100	15.100	1,141,565
2022-09-06	15.550	15.950	15.050	15.100	15.100	1,247,124
2022-09-05	15.650	16.150	15.550	15.550	15.550	1,226,367
2022-09-02	16.400	16.500	15.600	15.600	15.600	1,378,427
2022-09-01	16.600	16.650	16.400	16.400	16.400	730,404
2022-08-31	16.700	16.850	16.500	16.850	16.850	412,508
2022-08-30	16.850	17.000	16.700	16.700	16.700	538,947
2022-08-29	16.950	17.000	16.600	16.750	16.750	773,074
2022-08-26	17.600	17.700	17.300	17.500	17.500	556,564
2022-08-25	17.300	17.700	17.300	17.500	17.500	490,642
2022-08-24	17.500	17.500	17.100	17.150	17.150	550,945
2022-08-23	17.100	17.650	17.100	17.300	17.300	526,672
2022-08-22	17.800	17.800	17.250	17.500	17.500	634,236
2022-08-19	18.200	18.200	17.800	17.850	17.850	544,885
2022-08-18	18.000	18.200	17.750	18.000	18.000	564,375
2022-08-17	18.000	18.300	17.900	17.950	17.950	671,075
2022-08-16	17.950	18.050	17.700	17.750	17.750	470,758
2022-08-15	18.100	18.100	17.450	17.800	17.800	1,078,468
2022-08-12	18.000	18.150	18.000	18.050	18.050	598,226
2022-08-11	18.300	18.400	17.900	17.900	17.900	626,785

← NewerPage 17 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.