Tze Shin International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	16.450	16.450	16.100	16.200	16.200	273,102
2025-07-30	16.250	16.450	16.100	16.450	16.450	201,322
2025-07-29	16.600	16.600	16.250	16.250	16.250	282,898
2025-07-28	16.750	16.750	16.550	16.550	16.550	109,170
2025-07-25	16.650	17.100	16.650	16.750	16.750	421,012
2025-07-24	16.500	16.700	16.500	16.500	16.500	288,201
2025-07-23	16.350	16.550	16.350	16.400	16.400	123,195
2025-07-22	16.650	16.650	16.200	16.250	16.250	383,800
2025-07-21	16.700	16.750	16.600	16.700	16.700	64,372
2025-07-18	16.900	16.900	16.650	16.650	16.650	296,364
2025-07-17	16.900	16.950	16.750	16.800	16.800	177,200
2025-07-16	16.800	16.900	16.700	16.850	16.850	123,000
2025-07-15	16.850	17.000	16.700	16.800	16.800	164,695
2025-07-14	16.850	17.000	16.800	16.850	16.850	128,334
2025-07-11	16.650	16.900	16.650	16.850	16.850	101,101
2025-07-10	17.050	17.050	16.650	16.650	16.650	189,701
2025-07-09	16.900	17.550	16.800	17.050	17.050	201,456
2025-07-08	17.050	17.050	16.750	16.850	16.850	181,000
2025-07-07	17.400	17.400	16.900	17.050	17.050	253,125
2025-07-04	17.900	17.900	17.350	17.400	17.400	388,047
2025-07-03	17.600	17.950	17.600	17.750	17.750	340,247
2025-07-02	18.000	18.000	17.600	17.800	17.800	784,430
2025-07-01	20.100	20.300	20.000	20.100	18.460	835,588
2025-06-30	20.350	20.350	19.950	19.950	18.322	498,715
2025-06-27	20.200	20.400	20.200	20.300	18.644	350,199
2025-06-26	20.250	20.400	20.150	20.200	18.552	260,052
2025-06-25	20.300	20.300	20.000	20.100	20.100	209,001
2025-06-24	19.800	20.050	19.800	20.000	20.000	118,092
2025-06-23	19.700	19.700	19.350	19.550	19.550	230,300
2025-06-20	20.150	20.200	19.750	20.000	20.000	232,020
2025-06-19	20.500	20.500	20.100	20.100	20.100	245,407
2025-06-18	20.200	20.500	20.200	20.500	20.500	208,750
2025-06-17	20.100	20.250	20.000	20.200	20.200	155,240
2025-06-16	19.750	20.100	19.700	20.050	20.050	184,567
2025-06-13	20.050	20.200	19.950	19.950	19.950	300,636
2025-06-12	20.300	20.300	20.050	20.150	20.150	272,502
2025-06-11	20.300	20.400	20.200	20.300	20.300	249,820
2025-06-10	20.050	20.400	20.050	20.300	20.300	143,100
2025-06-09	20.450	20.450	20.000	20.050	20.050	285,102
2025-06-06	20.150	20.600	20.150	20.250	20.250	165,200
2025-06-05	20.550	20.700	20.300	20.300	20.300	206,052
2025-06-04	20.300	20.550	20.200	20.550	20.550	231,202
2025-06-03	20.400	20.450	20.050	20.150	20.150	144,401
2025-06-02	20.650	20.700	20.050	20.150	20.150	250,031
2025-05-29	20.850	20.950	20.550	20.650	20.650	399,339
2025-05-28	21.000	21.150	20.800	20.850	20.850	156,800
2025-05-27	21.150	21.300	20.950	21.000	21.000	198,332
2025-05-26	21.100	21.250	21.000	21.100	21.100	177,100
2025-05-23	21.200	21.250	21.050	21.100	21.100	244,300
2025-05-22	20.950	21.200	20.800	21.100	21.100	336,236
2025-05-21	20.850	21.050	20.800	20.950	20.950	189,501
2025-05-20	20.950	20.950	20.700	20.850	20.850	265,000
2025-05-19	21.400	21.400	20.750	20.850	20.850	452,089
2025-05-16	20.800	21.400	20.700	21.200	21.200	907,890
2025-05-15	21.000	21.100	20.800	20.800	20.800	1,147,371
2025-05-14	21.250	21.600	21.200	21.500	21.500	579,109
2025-05-13	21.700	21.950	21.050	21.050	21.050	697,500
2025-05-12	21.000	21.050	20.900	21.000	21.000	272,003
2025-05-09	21.050	21.050	20.700	20.800	20.800	159,114
2025-05-08	20.600	21.000	20.600	20.850	20.850	189,600

← NewerPage 6 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.