Tze Shin International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	13.500	13.500	13.300	13.300	13.300	388,072
2026-04-29	13.700	13.700	13.500	13.600	13.600	135,099
2026-04-28	13.550	13.600	13.400	13.550	13.550	171,001
2026-04-27	13.700	13.700	13.200	13.400	13.400	510,481
2026-04-24	13.950	13.950	13.700	13.700	13.700	447,159
2026-04-23	14.400	14.400	13.750	13.950	13.950	847,852
2026-04-22	14.500	14.500	14.250	14.400	14.400	369,521
2026-04-21	14.500	14.600	14.500	14.500	14.500	204,500
2026-04-20	14.700	14.700	14.500	14.500	14.500	294,099
2026-04-17	15.000	15.000	14.600	14.700	14.700	413,185
2026-04-16	15.000	15.100	14.900	15.000	15.000	601,000
2026-04-15	15.100	15.100	14.900	14.900	14.900	402,149
2026-04-14	15.200	15.200	15.000	15.050	15.050	429,002
2026-04-13	15.350	15.350	14.850	14.950	14.950	2,163,447
2026-04-10	14.300	15.150	14.300	15.150	15.150	3,286,041
2026-04-09	13.850	13.900	13.800	13.800	13.800	171,103
2026-04-08	13.950	13.950	13.750	13.850	13.850	330,126
2026-04-07	13.850	13.950	13.700	13.700	13.700	207,329
2026-04-02	13.950	14.000	13.850	13.850	13.850	202,031
2026-04-01	14.050	14.150	13.900	13.950	13.950	476,830
2026-03-31	14.600	14.600	14.300	14.350	13.830	680,178
2026-03-30	14.400	14.650	14.350	14.650	14.119	399,345
2026-03-27	14.500	14.500	14.400	14.500	13.975	214,104
2026-03-26	14.450	14.600	14.450	14.500	13.975	279,717
2026-03-25	14.600	14.600	14.450	14.550	14.550	202,325
2026-03-24	14.600	14.650	14.350	14.500	14.500	230,300
2026-03-23	14.650	14.650	14.400	14.500	14.500	288,045
2026-03-20	14.700	14.850	14.600	14.750	14.750	207,221
2026-03-19	14.850	14.900	14.700	14.700	14.700	294,805
2026-03-18	15.100	15.100	14.800	14.850	14.850	251,053
2026-03-17	14.950	15.100	14.950	14.950	14.950	290,360
2026-03-16	14.850	15.000	14.850	14.950	14.950	280,018
2026-03-13	14.900	15.000	14.800	14.850	14.850	252,720
2026-03-12	15.150	15.150	15.000	15.050	15.050	300,369
2026-03-11	14.800	15.100	14.700	15.000	15.000	797,769
2026-03-10	14.600	14.600	14.400	14.450	14.450	235,834
2026-03-09	14.550	14.800	14.100	14.400	14.400	573,702
2026-03-06	14.900	14.900	14.600	14.800	14.800	314,508
2026-03-05	15.000	15.350	14.800	14.900	14.900	462,243
2026-03-04	15.800	15.850	14.750	14.850	14.850	1,166,104
2026-03-03	15.500	16.000	15.400	15.500	15.500	2,029,006
2026-03-02	15.150	15.450	14.800	15.300	15.300	1,432,220
2026-02-26	14.500	14.750	14.500	14.600	14.600	410,035
2026-02-25	14.450	14.550	14.400	14.500	14.500	260,441
2026-02-24	14.550	14.700	14.400	14.450	14.450	415,109
2026-02-23	14.400	14.650	14.400	14.550	14.550	243,240
2026-02-11	14.600	14.600	14.300	14.400	14.400	444,907
2026-02-10	14.550	14.600	14.450	14.500	14.500	334,269
2026-02-09	14.650	14.650	14.500	14.550	14.550	178,652
2026-02-06	14.800	14.800	14.400	14.550	14.550	216,011
2026-02-05	14.700	14.900	14.700	14.700	14.700	116,370
2026-02-04	14.500	14.750	14.400	14.750	14.750	209,460
2026-02-03	14.900	14.900	14.500	14.500	14.500	437,802
2026-02-02	15.150	15.150	14.700	14.700	14.700	391,401
2026-01-30	15.100	15.100	14.900	15.050	15.050	246,201
2026-01-29	15.400	15.400	15.050	15.150	15.150	383,181
2026-01-28	15.100	15.900	15.100	15.400	15.400	1,651,890
2026-01-27	15.200	15.350	15.000	15.000	15.000	250,280
2026-01-26	15.000	15.300	15.000	15.250	15.250	381,300
2026-01-23	15.200	15.200	14.950	15.100	15.100	232,829

← NewerPage 3 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.