Tze Shin International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	22.400	22.450	22.200	22.300	22.300	220,864
2025-02-05	21.900	22.350	21.900	22.350	22.350	573,042
2025-02-04	22.050	22.100	21.700	21.800	21.800	298,773
2025-02-03	21.850	22.050	21.600	21.900	21.900	392,878
2025-01-22	21.700	21.850	21.600	21.850	21.850	192,993
2025-01-21	21.750	22.150	21.650	21.650	21.650	364,109
2025-01-20	21.700	21.700	21.450	21.650	21.650	252,208
2025-01-17	21.400	21.750	21.400	21.700	21.700	401,519
2025-01-16	21.450	21.500	21.150	21.300	21.300	326,073
2025-01-15	21.200	21.500	21.050	21.300	21.300	386,167
2025-01-14	20.700	21.050	20.650	21.050	21.050	294,664
2025-01-13	20.800	20.800	20.250	20.500	20.500	507,685
2025-01-10	20.700	20.800	20.450	20.800	20.800	315,601
2025-01-09	21.200	21.450	20.650	20.650	20.650	672,381
2025-01-08	21.350	21.600	21.250	21.450	21.450	422,465
2025-01-07	21.550	21.550	21.300	21.350	21.350	324,661
2025-01-06	21.600	21.850	21.500	21.500	21.500	264,991
2025-01-03	21.900	21.950	21.500	21.500	21.500	290,686
2025-01-02	21.250	21.950	21.250	21.850	21.850	410,137
2024-12-31	21.650	21.650	21.250	21.250	21.250	320,393
2024-12-30	21.950	21.950	21.500	21.500	21.500	268,705
2024-12-27	21.900	22.050	21.800	21.850	21.850	248,361
2024-12-26	21.950	21.950	21.800	21.900	21.900	131,133
2024-12-25	21.900	21.950	21.750	21.850	21.850	187,181
2024-12-24	21.850	22.050	21.800	21.850	21.850	237,399
2024-12-23	21.750	21.850	21.650	21.750	21.750	267,770
2024-12-20	21.850	22.000	21.650	21.650	21.650	388,388
2024-12-19	22.000	22.050	21.700	21.950	21.950	341,552
2024-12-18	21.900	22.250	21.800	22.050	22.050	435,789
2024-12-17	21.850	22.050	21.700	21.800	21.800	293,293
2024-12-16	22.200	22.300	21.700	21.700	21.700	584,491
2024-12-13	22.400	22.550	22.150	22.150	22.150	465,039
2024-12-12	22.650	22.800	22.500	22.500	22.500	275,010
2024-12-11	22.750	23.100	22.550	22.600	22.600	473,667
2024-12-10	23.100	23.250	22.600	22.650	22.650	1,073,580
2024-12-09	22.200	23.700	22.100	23.400	23.400	3,628,520
2024-12-06	22.150	22.250	22.050	22.200	22.200	267,033
2024-12-05	22.350	22.350	22.100	22.150	22.150	261,310
2024-12-04	22.450	22.500	22.250	22.350	22.350	267,649
2024-12-03	22.350	22.650	22.350	22.350	22.350	502,512
2024-12-02	22.300	22.550	22.250	22.250	22.250	248,356
2024-11-29	22.250	22.400	22.050	22.250	22.250	314,336
2024-11-28	22.450	22.550	22.200	22.300	22.300	697,206
2024-11-27	23.050	23.050	22.400	22.400	22.400	887,484
2024-11-26	22.950	23.200	22.950	23.000	23.000	316,461
2024-11-25	23.050	23.150	22.900	22.950	22.950	297,780
2024-11-22	23.200	23.200	23.000	23.000	23.000	354,194
2024-11-21	22.850	23.200	22.850	23.150	23.150	386,390
2024-11-20	22.950	23.200	22.750	22.850	22.850	493,523
2024-11-19	22.750	22.900	22.650	22.850	22.850	369,158
2024-11-18	23.050	23.050	22.600	22.650	22.650	731,774
2024-11-15	22.900	23.550	22.850	23.050	23.050	661,785
2024-11-14	23.250	23.450	22.700	22.700	22.700	1,460,347
2024-11-13	23.600	23.700	23.300	23.600	23.600	751,788
2024-11-12	23.300	23.700	23.200	23.450	23.450	646,624
2024-11-11	23.500	23.650	23.150	23.250	23.250	382,782
2024-11-08	23.650	23.800	23.350	23.350	23.350	722,833
2024-11-07	23.450	23.650	23.300	23.650	23.650	365,806
2024-11-06	23.750	23.750	23.400	23.450	23.450	388,674
2024-11-05	23.550	23.900	23.450	23.550	23.550	682,886

← NewerPage 8 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.