Tze Shin International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	14.300	14.300	13.800	13.900	13.900	226,238
2026-07-24	14.200	14.300	14.150	14.200	14.200	145,300
2026-07-23	14.450	14.450	14.100	14.250	14.250	164,000
2026-07-22	14.550	14.550	14.300	14.300	14.300	191,160
2026-07-21	14.200	14.550	14.200	14.400	14.400	365,201
2026-07-20	14.400	14.400	13.850	14.200	14.200	259,015
2026-07-17	14.450	14.450	13.950	14.000	14.000	414,636
2026-07-16	14.350	14.450	14.200	14.250	14.250	234,020
2026-07-15	14.300	14.400	14.200	14.350	14.350	240,500
2026-07-14	14.750	14.750	14.050	14.250	14.250	365,000
2026-07-13	14.800	14.800	14.400	14.550	14.550	626,122
2026-07-10	14.600	14.600	14.600	14.600	14.600	0
2026-07-09	14.450	14.650	14.250	14.600	14.600	376,200
2026-07-08	14.200	14.400	14.050	14.350	14.350	432,662
2026-07-07	14.500	14.550	14.200	14.200	14.200	649,125
2026-07-06	14.350	14.850	14.350	14.500	14.500	828,502
2026-07-03	13.800	14.300	13.800	14.300	14.300	903,550
2026-07-02	13.650	13.800	13.650	13.750	13.750	383,096
2026-07-01	13.700	13.700	13.550	13.600	13.600	235,411
2026-06-30	13.550	13.650	13.500	13.650	13.650	338,503
2026-06-29	13.500	13.600	13.450	13.550	13.550	264,533
2026-06-26	13.750	13.750	13.400	13.450	13.450	381,762
2026-06-25	13.800	13.850	13.700	13.750	13.750	214,796
2026-06-24	13.650	13.900	13.650	13.750	13.750	275,383
2026-06-23	13.800	13.800	13.650	13.650	13.650	291,554
2026-06-22	14.000	14.000	13.600	13.850	13.850	447,937
2026-06-18	14.100	14.200	13.950	14.000	14.000	339,383
2026-06-17	13.850	14.150	13.800	14.050	14.050	600,255
2026-06-16	14.000	14.050	13.800	13.900	13.900	273,161
2026-06-15	13.900	14.050	13.800	13.950	13.950	295,950
2026-06-12	13.700	13.950	13.700	13.800	13.800	414,798
2026-06-11	13.700	13.800	13.500	13.650	13.650	515,260
2026-06-10	14.050	14.050	13.800	13.800	13.800	214,631
2026-06-09	13.900	14.100	13.900	13.900	13.900	323,001
2026-06-08	13.600	13.950	13.250	13.900	13.900	989,100
2026-06-05	13.900	14.300	13.850	14.150	14.150	1,173,493
2026-06-04	13.800	14.050	13.550	13.900	13.900	626,161
2026-06-03	13.700	14.000	13.500	13.800	13.800	601,991
2026-06-02	13.900	13.900	13.350	13.600	13.600	741,601
2026-06-01	13.000	13.650	12.950	13.650	13.650	1,105,996
2026-05-29	13.050	13.050	12.900	13.000	13.000	340,699
2026-05-28	13.000	13.050	12.800	13.050	13.050	530,209
2026-05-27	12.900	13.000	12.650	12.950	12.950	679,400
2026-05-26	12.900	13.000	12.750	12.900	12.900	463,753
2026-05-25	13.000	13.050	12.650	12.900	12.900	900,770
2026-05-22	13.050	13.050	12.900	12.950	12.950	509,586
2026-05-21	12.950	13.050	12.900	13.050	13.050	324,501
2026-05-20	12.900	13.000	12.850	12.950	12.950	203,321
2026-05-19	12.950	13.000	12.800	12.900	12.900	325,901
2026-05-18	12.800	12.950	12.600	12.850	12.850	302,422
2026-05-15	13.250	13.250	12.650	12.700	12.700	710,003
2026-05-14	13.400	13.400	13.100	13.100	13.100	445,417
2026-05-13	13.400	13.450	13.200	13.250	13.250	601,780
2026-05-12	13.750	13.800	13.450	13.550	13.550	403,071
2026-05-11	13.600	13.950	13.600	13.700	13.700	617,906
2026-05-08	13.550	13.600	13.350	13.400	13.400	491,511
2026-05-07	13.500	13.500	13.400	13.500	13.500	427,342
2026-05-06	13.450	13.500	13.250	13.350	13.350	379,315
2026-05-05	13.350	13.500	13.300	13.400	13.400	242,891
2026-05-04	13.300	13.500	13.250	13.350	13.350	354,401

← NewerPage 2 of 5 · 243 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.