Tze Shin International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	15.300	15.350	15.150	15.200	15.200	410,856
2026-01-21	15.150	15.300	15.050	15.200	15.200	328,508
2026-01-20	15.250	15.300	15.100	15.150	15.150	285,200
2026-01-19	15.000	15.250	15.000	15.150	15.150	482,995
2026-01-16	15.000	15.050	14.900	15.000	15.000	285,103
2026-01-15	15.100	15.150	15.000	15.000	15.000	389,874
2026-01-14	15.100	15.150	14.950	15.100	15.100	499,455
2026-01-13	15.050	15.200	14.850	15.050	15.050	327,643
2026-01-12	14.950	15.100	14.800	15.100	15.100	381,170
2026-01-09	14.950	14.950	14.700	14.800	14.800	293,999
2026-01-08	15.050	15.050	14.700	14.800	14.800	266,387
2026-01-07	14.450	14.950	14.450	14.950	14.950	462,500
2026-01-06	14.450	14.650	14.400	14.500	14.500	349,495
2026-01-05	14.700	14.750	14.450	14.450	14.450	442,261
2026-01-02	14.900	14.950	14.700	14.700	14.700	254,151
2025-12-31	14.750	14.800	14.700	14.750	14.750	127,087
2025-12-30	14.750	14.800	14.700	14.750	14.750	154,105
2025-12-29	14.900	15.000	14.700	14.850	14.850	151,251
2025-12-26	14.700	14.900	14.700	14.800	14.800	198,600
2025-12-24	14.900	15.150	14.800	14.800	14.800	271,000
2025-12-23	14.900	14.900	14.800	14.900	14.900	159,802
2025-12-22	14.950	15.000	14.800	14.900	14.900	224,201
2025-12-19	14.900	15.000	14.800	14.950	14.950	147,048
2025-12-18	14.900	14.950	14.750	14.850	14.850	232,366
2025-12-17	14.950	15.050	14.900	14.900	14.900	175,050
2025-12-16	15.000	15.000	14.700	14.850	14.850	241,143
2025-12-15	14.850	15.100	14.850	15.000	15.000	235,112
2025-12-12	15.000	15.000	14.800	14.850	14.850	287,676
2025-12-11	14.850	15.000	14.850	15.000	15.000	231,106
2025-12-10	15.100	15.150	14.850	14.950	14.950	325,556
2025-12-09	15.000	15.050	14.800	15.000	15.000	218,726
2025-12-08	15.200	15.200	14.950	14.950	14.950	392,486
2025-12-05	15.700	16.050	15.200	15.200	15.200	1,124,643
2025-12-04	15.450	16.300	15.450	15.800	15.800	3,245,401
2025-12-03	15.100	15.300	15.000	15.050	15.050	225,599
2025-12-02	15.100	15.500	15.050	15.150	15.150	416,814
2025-12-01	15.200	15.300	14.900	14.900	14.900	250,471
2025-11-28	15.200	15.250	14.950	15.100	15.100	269,181
2025-11-27	15.100	15.150	14.900	15.050	15.050	141,245
2025-11-26	14.950	15.500	14.950	15.100	15.100	374,600
2025-11-25	14.650	14.750	14.550	14.750	14.750	185,701
2025-11-24	14.550	14.600	14.300	14.450	14.450	153,026
2025-11-21	14.750	14.750	14.300	14.450	14.450	302,508
2025-11-20	14.650	14.850	14.650	14.750	14.750	187,253
2025-11-19	15.000	15.100	14.550	14.600	14.600	372,366
2025-11-18	15.550	15.550	14.850	15.000	15.000	267,117
2025-11-17	15.400	15.600	15.150	15.400	15.400	353,362
2025-11-14	15.500	15.700	15.350	15.350	15.350	352,566
2025-11-13	15.600	15.650	15.350	15.500	15.500	703,332
2025-11-12	14.850	15.250	14.850	15.150	15.150	436,501
2025-11-11	14.750	14.900	14.750	14.750	14.750	60,606
2025-11-10	14.850	14.850	14.700	14.750	14.750	89,059
2025-11-07	14.850	14.900	14.700	14.850	14.850	65,501
2025-11-06	14.850	14.900	14.650	14.850	14.850	114,327
2025-11-05	14.850	14.850	14.600	14.650	14.650	291,363
2025-11-04	15.000	15.050	14.800	14.900	14.900	152,401
2025-11-03	15.100	15.150	14.950	15.000	15.000	192,915
2025-10-31	15.550	15.650	15.050	15.100	15.100	394,500
2025-10-30	14.750	15.700	14.750	15.350	15.350	1,039,300
2025-10-29	14.700	14.750	14.600	14.700	14.700	344,490

← NewerPage 4 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.