Tze Shin International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	18.000	18.300	17.950	18.100	18.100	307,045
2022-08-09	17.900	18.200	17.850	18.000	18.000	364,558
2022-08-08	18.000	18.000	17.550	17.800	17.800	436,599
2022-08-05	18.000	18.350	18.000	18.050	18.050	1,037,856
2022-08-04	18.350	18.350	17.350	17.650	17.650	2,215,102
2022-08-03	23.100	23.485	22.880	23.265	20.150	2,033,014
2022-08-02	23.540	23.540	22.880	23.100	20.007	1,604,402
2022-08-01	22.770	23.650	22.605	23.485	20.341	1,650,671
2022-07-29	22.495	22.880	22.495	22.660	19.626	925,723
2022-07-28	22.660	22.660	22.110	22.275	19.293	464,959
2022-07-27	22.110	22.440	22.055	22.330	19.340	754,397
2022-07-26	22.330	22.330	21.945	21.945	19.007	572,596
2022-07-25	21.890	22.440	21.780	22.220	19.245	876,253
2022-07-22	21.725	22.275	21.450	22.220	19.245	1,452,710
2022-07-21	21.340	22.880	21.340	21.615	18.721	2,346,447
2022-07-20	21.780	21.780	21.120	21.120	18.292	1,079,822
2022-07-19	21.010	21.450	20.845	21.230	18.388	1,022,050
2022-07-18	20.350	20.900	20.240	20.680	17.911	839,948
2022-07-15	20.625	20.625	19.855	20.185	17.482	768,853
2022-07-14	19.745	20.240	19.415	20.240	17.530	882,072
2022-07-13	19.580	19.855	19.525	19.580	16.958	783,510
2022-07-12	19.635	19.800	18.755	18.975	16.434	987,839
2022-07-11	20.295	20.295	19.800	20.130	17.435	616,840
2022-07-08	20.130	20.295	19.745	19.910	17.244	1,057,445
2022-07-07	19.195	19.470	18.645	19.415	16.816	1,042,431
2022-07-06	19.635	19.635	18.865	18.920	16.387	933,590
2022-07-05	19.360	19.745	18.810	19.470	16.863	1,296,172
2022-07-04	18.590	19.470	18.590	18.865	16.339	1,319,157
2022-07-01	20.185	20.460	18.755	18.810	16.292	1,585,467
2022-06-30	20.900	21.010	20.020	20.130	17.435	1,212,968
2022-06-29	21.120	21.230	20.625	20.900	18.102	1,020,784
2022-06-28	21.780	21.780	21.175	21.340	18.483	1,143,402
2022-06-27	21.450	22.110	21.340	21.835	18.912	2,214,712
2022-06-24	20.460	21.450	20.405	20.900	18.102	1,489,078
2022-06-23	20.955	21.175	19.910	20.130	17.435	1,435,486
2022-06-22	22.110	22.110	20.790	20.790	18.006	1,615,422
2022-06-21	21.010	22.000	21.010	21.945	19.007	1,024,744
2022-06-20	22.385	22.385	20.900	20.900	18.102	2,115,900
2022-06-17	21.670	22.605	21.670	22.275	19.293	1,472,990
2022-06-16	23.870	23.925	22.385	22.385	19.388	1,010,279
2022-06-15	23.540	23.760	23.320	23.430	20.293	489,339
2022-06-14	23.540	23.705	22.715	23.485	20.341	1,372,298
2022-06-13	24.310	24.475	23.595	23.595	20.436	1,245,315
2022-06-10	24.420	24.750	24.365	24.750	21.436	672,154
2022-06-09	25.080	25.080	24.475	24.750	21.436	1,102,908
2022-06-08	25.245	25.355	24.970	25.025	21.674	802,006
2022-06-07	25.025	25.080	24.640	24.970	21.627	753,858
2022-06-06	25.135	25.850	24.805	25.025	21.674	3,134,621
2022-06-02	24.805	24.915	24.640	24.695	21.389	1,242,835
2022-06-01	24.640	24.970	24.530	24.640	21.341	1,186,055
2022-05-31	24.915	25.080	24.310	24.640	21.341	5,015,988
2022-05-30	24.860	25.080	24.530	24.640	21.341	1,507,932
2022-05-27	24.530	24.750	24.475	24.530	21.246	927,911
2022-05-26	24.860	25.025	24.310	24.420	21.150	1,219,732
2022-05-25	24.585	24.915	24.310	24.585	21.293	1,844,552
2022-05-24	25.080	25.135	24.310	24.640	21.341	2,728,157
2022-05-23	24.145	25.410	24.145	24.750	21.436	5,556,041
2022-05-20	24.200	24.585	23.705	23.815	20.626	1,828,613
2022-05-19	23.705	23.925	22.990	23.760	20.579	2,264,514
2022-05-18	24.255	24.530	24.090	24.255	21.007	1,362,499

← NewerPage 18 of 21 · 1,222 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.