Tze Shin International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	20.600	20.700	20.450	20.500	20.500	250,301
2025-05-06	20.600	20.900	20.450	20.750	20.750	279,382
2025-05-05	20.950	21.300	20.400	20.600	20.600	1,017,353
2025-05-02	20.200	20.700	20.200	20.500	20.500	612,653
2025-04-30	20.150	20.150	19.900	19.950	19.950	149,796
2025-04-29	20.150	20.250	20.000	20.050	20.050	239,056
2025-04-28	19.900	20.250	19.900	20.100	20.100	220,743
2025-04-25	19.850	20.000	19.800	19.900	19.900	223,870
2025-04-24	19.700	19.750	19.600	19.700	19.700	122,990
2025-04-23	19.600	19.700	19.450	19.600	19.600	229,749
2025-04-22	18.950	19.350	18.950	19.100	19.100	174,743
2025-04-21	19.950	19.950	19.350	19.350	19.350	284,653
2025-04-18	19.350	20.250	19.350	19.850	19.850	361,711
2025-04-17	19.500	19.700	19.300	19.600	19.600	262,184
2025-04-16	20.050	20.050	19.700	19.700	19.700	194,630
2025-04-15	19.950	20.100	19.550	19.900	19.900	647,164
2025-04-14	19.200	20.450	19.200	19.300	19.300	1,567,732
2025-04-11	17.600	19.350	17.100	19.000	19.000	1,389,658
2025-04-10	17.850	17.850	17.750	17.850	17.850	356,459
2025-04-09	17.600	17.650	16.150	16.250	16.250	1,800,548
2025-04-08	17.600	18.250	17.550	17.850	17.850	1,634,371
2025-04-07	19.500	19.500	19.500	19.500	19.500	180,075
2025-04-02	21.700	21.700	21.300	21.650	21.650	214,314
2025-04-01	21.200	21.650	21.200	21.600	21.600	268,776
2025-03-31	21.700	21.700	21.100	21.100	21.100	505,459
2025-03-28	22.400	22.400	21.800	21.950	21.950	635,424
2025-03-27	22.400	22.550	22.350	22.400	22.400	243,225
2025-03-26	22.400	22.600	22.400	22.400	22.400	229,525
2025-03-25	22.600	22.800	22.400	22.400	22.400	311,935
2025-03-24	22.600	22.700	22.450	22.600	22.600	260,392
2025-03-21	22.700	22.750	22.500	22.550	22.550	420,741
2025-03-20	22.750	22.800	22.650	22.700	22.700	268,532
2025-03-19	22.600	22.800	22.550	22.650	22.650	487,781
2025-03-18	22.650	22.700	22.450	22.600	22.600	390,533
2025-03-17	22.600	22.700	22.450	22.550	22.550	614,803
2025-03-14	22.400	22.550	22.350	22.450	22.450	773,715
2025-03-13	22.550	22.800	22.300	22.400	22.400	994,704
2025-03-12	23.300	23.300	22.400	22.650	22.650	2,494,797
2025-03-11	23.300	23.750	23.000	23.650	23.650	694,281
2025-03-10	23.550	23.600	23.300	23.500	23.500	403,703
2025-03-07	23.500	23.650	23.350	23.450	23.450	473,106
2025-03-06	23.600	23.800	23.350	23.500	23.500	467,436
2025-03-05	23.550	23.750	23.250	23.550	23.550	429,663
2025-03-04	23.300	23.400	22.900	23.400	23.400	357,148
2025-03-03	23.200	23.400	23.050	23.300	23.300	610,927
2025-02-27	23.450	23.950	23.200	23.200	23.200	1,140,903
2025-02-26	23.550	23.600	23.200	23.250	23.250	372,177
2025-02-25	23.550	23.750	23.350	23.350	23.350	1,006,930
2025-02-24	22.900	23.550	22.900	23.250	23.250	1,127,361
2025-02-21	23.050	23.100	22.950	22.950	22.950	285,389
2025-02-20	22.850	23.300	22.850	23.050	23.050	793,062
2025-02-19	22.750	22.950	22.750	22.750	22.750	233,550
2025-02-18	22.950	22.950	22.600	22.750	22.750	244,380
2025-02-17	22.700	23.100	22.550	22.800	22.800	559,297
2025-02-14	22.700	22.850	22.450	22.600	22.600	664,373
2025-02-13	21.850	22.700	21.850	22.550	22.550	871,003
2025-02-12	21.900	22.150	21.800	21.800	21.800	228,136
2025-02-11	22.200	22.300	21.750	21.800	21.800	614,197
2025-02-10	22.150	22.300	22.050	22.150	22.150	267,289
2025-02-07	22.150	22.400	22.150	22.150	22.150	245,977

← NewerPage 7 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.