Tze Shin International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	14.950	15.000	14.650	14.700	14.700	406,712
2025-10-27	15.150	15.150	14.850	14.950	14.950	385,365
2025-10-23	15.250	15.250	15.000	15.000	15.000	406,721
2025-10-22	15.300	15.450	15.200	15.300	15.300	214,430
2025-10-21	15.150	15.250	15.100	15.200	15.200	229,600
2025-10-20	15.600	15.600	15.100	15.250	15.250	401,300
2025-10-17	15.150	15.950	15.150	15.350	15.350	696,240
2025-10-16	15.350	15.350	15.100	15.150	15.150	327,567
2025-10-15	15.900	16.050	15.150	15.200	15.200	877,449
2025-10-14	15.100	16.250	15.100	16.000	16.000	1,973,957
2025-10-13	14.900	14.950	14.500	14.950	14.950	261,534
2025-10-09	15.200	15.200	15.000	15.050	15.050	226,743
2025-10-08	15.000	15.150	14.950	15.050	15.050	236,863
2025-10-07	15.050	15.050	14.900	15.000	15.000	282,600
2025-10-03	15.050	15.100	15.000	15.000	15.000	211,633
2025-10-02	15.200	15.200	14.950	15.050	15.050	610,300
2025-10-01	15.150	15.300	15.100	15.200	15.200	164,200
2025-09-30	15.250	15.250	15.150	15.150	15.150	234,331
2025-09-29	15.250	15.250	15.250	15.250	15.250	0
2025-09-26	15.400	15.400	15.150	15.250	15.250	249,836
2025-09-25	15.350	15.500	15.300	15.400	15.400	269,401
2025-09-24	15.350	15.400	15.200	15.250	15.250	329,850
2025-09-23	15.550	15.550	15.300	15.350	15.350	390,900
2025-09-22	15.800	15.800	15.450	15.550	15.550	310,368
2025-09-19	15.900	15.900	15.700	15.750	15.750	184,050
2025-09-18	15.800	15.900	15.800	15.850	15.850	195,200
2025-09-17	15.550	15.850	15.550	15.700	15.700	230,721
2025-09-16	15.700	15.700	15.550	15.550	15.550	286,524
2025-09-15	15.700	15.800	15.550	15.700	15.700	150,321
2025-09-12	15.950	15.950	15.700	15.700	15.700	309,038
2025-09-11	16.000	16.150	15.800	15.800	15.800	340,501
2025-09-10	16.050	16.100	15.950	16.000	16.000	315,172
2025-09-09	16.050	16.100	16.000	16.100	16.100	187,010
2025-09-08	16.250	16.250	15.950	16.050	16.050	160,600
2025-09-05	16.250	16.250	16.050	16.100	16.100	166,750
2025-09-04	15.900	16.300	15.900	16.150	16.150	358,220
2025-09-03	15.850	16.000	15.750	15.900	15.900	251,900
2025-09-02	15.900	16.000	15.750	15.850	15.850	196,000
2025-09-01	16.050	16.100	15.900	15.900	15.900	231,688
2025-08-29	16.250	16.300	16.050	16.050	16.050	224,083
2025-08-28	16.300	16.450	16.250	16.300	16.300	268,401
2025-08-27	16.000	16.250	16.000	16.200	16.200	284,100
2025-08-26	15.950	16.150	15.950	16.000	16.000	258,251
2025-08-25	16.200	16.200	15.950	15.950	15.950	354,326
2025-08-22	16.100	16.100	15.950	16.000	16.000	156,400
2025-08-21	16.050	16.200	16.050	16.100	16.100	180,435
2025-08-20	16.250	16.250	15.900	16.050	16.050	327,758
2025-08-19	16.200	16.400	16.100	16.250	16.250	217,001
2025-08-18	16.350	16.550	16.250	16.300	16.300	389,100
2025-08-15	16.150	16.250	16.050	16.250	16.250	308,622
2025-08-14	16.050	16.300	16.050	16.100	16.100	240,003
2025-08-13	16.300	16.500	16.000	16.050	16.050	377,000
2025-08-12	16.350	16.500	16.200	16.300	16.300	237,500
2025-08-11	16.600	16.600	16.150	16.150	16.150	298,801
2025-08-08	16.450	16.750	16.350	16.600	16.600	374,250
2025-08-07	16.550	16.550	16.350	16.500	16.500	116,982
2025-08-06	16.400	16.550	16.400	16.550	16.550	212,401
2025-08-05	16.300	16.500	16.300	16.400	16.400	208,339
2025-08-04	16.150	16.350	16.000	16.200	16.200	198,542
2025-08-01	16.200	16.450	15.750	16.350	16.350	349,608

← NewerPage 5 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.