Tze Shin International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	20.185	20.350	20.020	20.075	17.387	467,069
2022-02-15	19.965	20.350	19.855	19.965	17.292	659,110
2022-02-14	20.460	20.460	19.690	19.800	17.149	768,318
2022-02-11	20.295	20.515	20.075	20.130	17.435	533,412
2022-02-10	20.625	20.735	20.185	20.405	17.673	823,522
2022-02-09	20.625	20.625	20.240	20.295	17.578	662,556
2022-02-08	19.965	20.680	19.800	20.405	17.673	1,539,965
2022-02-07	19.360	20.570	18.920	20.240	17.530	1,305,213
2022-01-26	18.315	19.195	18.260	18.810	16.292	1,309,315
2022-01-25	18.755	18.810	18.260	18.260	15.815	821,994
2022-01-24	19.030	19.085	18.480	18.975	16.434	761,864
2022-01-21	19.745	19.745	19.140	19.140	16.577	949,771
2022-01-20	20.185	20.185	19.745	19.855	17.197	448,105
2022-01-19	20.130	20.185	19.800	19.855	17.197	458,452
2022-01-18	20.130	20.570	20.075	20.350	17.625	899,280
2022-01-17	19.745	19.965	19.195	19.965	17.292	1,204,848
2022-01-14	20.020	20.020	19.525	19.745	17.101	1,404,985
2022-01-13	20.075	20.405	19.965	20.020	17.340	808,601
2022-01-12	20.790	20.790	20.130	20.185	17.482	1,173,006
2022-01-11	21.010	21.065	20.460	20.625	17.864	1,242,299
2022-01-10	20.790	21.175	20.570	20.845	18.054	897,053
2022-01-07	21.560	21.615	20.790	20.845	18.054	1,307,143
2022-01-06	21.505	21.725	21.285	21.395	18.530	721,628
2022-01-05	21.670	21.890	21.505	21.505	18.626	693,591
2022-01-04	21.780	21.780	21.505	21.615	18.721	832,265
2022-01-03	22.110	22.110	21.450	21.615	18.721	1,671,148
2021-12-30	22.220	22.275	22.055	22.220	19.245	650,855
2021-12-29	22.110	22.275	22.055	22.055	19.102	607,507
2021-12-28	22.275	22.605	22.055	22.055	19.102	1,226,294
2021-12-27	22.110	22.275	21.945	22.220	19.245	655,134
2021-12-24	22.330	22.330	21.945	22.000	19.054	915,965
2021-12-23	22.330	22.550	22.055	22.165	19.197	794,295
2021-12-22	22.715	22.715	22.275	22.275	19.293	578,195
2021-12-21	22.385	22.605	21.945	22.605	19.578	1,277,551
2021-12-20	22.440	22.660	22.055	22.275	19.293	917,883
2021-12-17	22.440	22.990	22.330	22.440	19.436	1,743,176
2021-12-16	22.935	22.935	22.275	22.275	19.293	1,057,639
2021-12-15	21.835	22.605	21.835	22.550	19.531	1,460,864
2021-12-14	22.770	22.990	21.890	21.945	19.007	1,914,128
2021-12-13	22.990	22.990	22.330	22.715	19.674	1,139,610
2021-12-10	22.990	22.990	22.550	22.605	19.578	1,138,745
2021-12-09	23.320	23.375	22.715	22.825	19.769	1,633,211
2021-12-08	23.045	23.925	22.770	22.880	19.817	4,333,823
2021-12-07	22.715	23.210	22.220	22.990	19.912	3,753,465
2021-12-06	22.330	22.935	22.220	22.495	19.483	3,017,248
2021-12-03	22.935	22.935	22.000	22.110	19.150	2,721,150
2021-12-02	22.110	22.825	21.945	22.330	19.340	4,737,772
2021-12-01	22.385	22.385	21.835	22.055	19.102	1,056,337
2021-11-30	22.110	22.440	21.835	22.275	19.293	2,015,454
2021-11-29	21.395	22.055	21.230	21.615	18.721	2,005,060
2021-11-26	22.275	22.330	21.285	21.615	18.721	2,488,131
2021-11-25	22.770	22.770	22.165	22.165	19.197	1,367,477
2021-11-24	22.000	22.440	21.890	22.440	19.436	1,815,065
2021-11-23	22.055	22.275	21.835	21.835	18.912	1,843,042
2021-11-22	21.890	22.440	21.835	22.110	19.150	2,305,656
2021-11-19	22.385	22.550	21.615	21.670	18.769	3,280,259
2021-11-18	22.220	22.605	22.055	22.330	19.340	2,077,503
2021-11-17	22.825	22.825	22.055	22.165	19.197	3,184,059
2021-11-16	22.825	23.375	22.550	22.605	19.578	4,417,988
2021-11-15	23.650	23.760	22.385	22.605	19.578	7,904,306

← NewerPage 20 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.