Tze Shin International Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	24.200	24.310	23.650	23.980	20.769	3,057,683
2021-11-11	24.090	24.915	23.815	23.980	20.769	5,543,993
2021-11-10	23.980	24.695	23.980	23.980	20.769	2,499,623
2021-11-09	25.025	25.025	23.760	24.420	21.150	7,221,865
2021-11-08	23.980	24.860	23.870	24.640	21.341	5,120,417
2021-11-05	23.980	24.035	23.320	23.650	20.484	2,969,634
2021-11-04	24.750	24.970	23.760	23.760	20.579	4,911,204
2021-11-03	24.585	26.125	24.365	24.365	21.103	10,759,318
2021-11-02	23.980	24.860	23.870	24.200	20.960	6,518,957
2021-11-01	23.925	24.310	23.540	23.815	20.626	3,523,347
2021-10-29	23.430	24.200	23.210	23.870	20.674	4,516,340
2021-10-28	23.430	24.255	23.265	23.375	20.245	3,876,035
2021-10-27	23.155	23.815	22.825	23.650	20.484	3,924,414
2021-10-26	23.430	23.980	22.715	23.595	20.436	6,440,851
2021-10-25	22.220	23.980	22.055	23.540	20.388	7,092,028
2021-10-22	24.310	24.310	22.330	22.495	19.483	7,211,049
2021-10-21	23.980	24.640	23.760	24.310	21.055	4,673,395
2021-10-20	23.815	24.365	23.430	23.595	20.436	3,207,985
2021-10-19	23.540	24.310	23.540	23.760	20.579	3,426,233
2021-10-18	23.320	24.035	22.880	23.815	20.626	6,623,623
2021-10-15	24.420	24.420	23.210	24.035	20.817	8,098,725
2021-10-14	23.595	24.420	22.880	24.310	21.055	7,577,756

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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.