Tze Shin International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	24.475	24.475	23.705	23.925	20.722	2,153,275
2022-05-16	24.420	24.585	23.540	24.310	21.055	4,766,785
2022-05-13	24.090	24.530	23.925	24.200	20.960	2,726,263
2022-05-12	25.630	26.070	23.650	23.650	20.484	4,741,264
2022-05-11	26.070	26.235	25.630	25.740	22.294	1,620,274
2022-05-10	25.520	26.510	25.520	26.070	22.579	3,286,347
2022-05-09	26.510	27.115	25.740	25.850	22.389	3,242,588
2022-05-06	26.180	26.785	26.015	26.455	22.913	2,537,543
2022-05-05	27.005	27.225	26.180	26.730	23.151	6,141,058
2022-05-04	25.630	27.390	25.630	26.510	22.961	14,682,536
2022-05-03	25.850	25.850	25.300	25.575	22.151	2,151,543
2022-04-29	26.180	27.225	25.740	25.740	22.294	12,521,882
2022-04-28	25.905	26.400	25.520	25.630	22.198	3,949,920
2022-04-27	25.410	26.785	25.410	26.125	22.627	6,827,254
2022-04-26	27.500	27.830	26.455	26.455	22.913	8,287,597
2022-04-25	29.150	29.205	26.730	26.840	23.246	17,555,201
2022-04-22	26.675	29.480	26.400	29.480	25.533	39,192,698
2022-04-21	27.005	27.610	26.730	26.840	23.246	4,882,790
2022-04-20	26.400	28.435	26.400	26.675	23.103	16,006,848
2022-04-19	26.180	26.840	26.015	26.070	22.579	2,188,753
2022-04-18	26.730	26.840	25.685	25.905	22.437	2,880,111
2022-04-15	26.565	27.445	26.400	26.675	23.103	5,413,183
2022-04-14	26.620	27.720	26.510	26.565	23.008	8,507,735
2022-04-13	25.410	26.510	25.410	26.235	22.722	2,663,758
2022-04-12	26.015	26.180	25.190	25.355	21.960	2,374,690
2022-04-11	26.455	26.730	25.740	25.905	22.437	3,004,379
2022-04-08	26.015	27.060	26.015	26.400	22.865	6,002,649
2022-04-07	26.675	27.060	25.740	25.795	22.341	5,992,301
2022-04-06	26.400	27.720	26.235	26.510	22.961	13,421,064
2022-04-01	25.245	27.665	25.245	26.675	23.103	11,761,777
2022-03-31	26.235	26.235	25.465	25.520	22.103	1,190,813
2022-03-30	26.290	26.290	25.795	25.850	22.389	1,475,772
2022-03-29	26.345	26.620	25.630	26.015	22.532	4,226,929
2022-03-28	25.190	26.125	24.585	26.070	22.579	4,360,049
2022-03-25	25.740	25.740	24.750	24.915	21.579	2,809,687
2022-03-24	26.125	26.125	25.300	25.520	22.103	2,532,886
2022-03-23	26.400	26.620	25.795	25.905	22.437	2,565,414
2022-03-22	26.400	26.620	25.960	25.960	22.484	2,132,297
2022-03-21	26.345	26.510	25.850	26.400	22.865	3,615,449
2022-03-18	26.235	26.620	25.685	26.125	22.627	3,806,303
2022-03-17	26.840	27.170	25.850	26.620	23.056	5,990,865
2022-03-16	27.610	27.830	25.850	26.070	22.579	7,014,966
2022-03-15	27.775	27.940	26.400	26.840	23.246	6,730,454
2022-03-14	28.380	28.600	27.500	27.555	23.866	8,393,887
2022-03-11	27.885	28.325	27.005	27.995	24.247	14,348,223
2022-03-10	29.150	29.700	27.335	27.830	24.104	54,330,039
2022-03-09	25.905	27.445	25.905	27.445	23.770	9,217,478
2022-03-08	26.840	27.170	24.585	24.970	21.627	13,741,954
2022-03-07	27.610	28.050	27.005	27.005	23.389	18,606,953
2022-03-04	28.545	28.985	27.115	27.115	23.485	32,133,660
2022-03-03	28.160	29.150	26.950	27.885	24.151	65,714,962
2022-03-02	24.475	26.620	24.035	26.620	23.056	11,683,981
2022-03-01	24.750	25.300	23.870	24.200	20.960	13,097,022
2022-02-25	27.500	28.050	25.300	25.410	22.008	45,523,726
2022-02-24	26.730	27.390	25.850	26.400	22.865	70,041,600
2022-02-23	23.155	24.915	22.880	24.915	21.579	10,012,619
2022-02-22	24.090	24.970	22.110	22.660	19.626	20,948,807
2022-02-21	23.430	24.090	23.210	24.090	20.865	4,578,382
2022-02-18	19.965	21.945	19.855	21.945	19.007	5,051,097
2022-02-17	20.185	20.350	19.800	19.965	17.292	548,298

← NewerPage 19 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.