Tze Shin International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 23.350 | 24.300 | 23.350 | 23.600 | 23.600 | 2,779,404 |
| 2024-11-01 | 22.500 | 23.300 | 22.400 | 23.200 | 23.200 | 814,087 |
| 2024-10-30 | 22.750 | 22.850 | 22.500 | 22.500 | 22.500 | 442,990 |
| 2024-10-29 | 23.250 | 23.350 | 22.700 | 22.700 | 22.700 | 614,796 |
| 2024-10-28 | 23.000 | 23.300 | 22.850 | 23.250 | 23.250 | 644,343 |
| 2024-10-25 | 23.050 | 23.100 | 22.800 | 22.800 | 22.800 | 539,859 |
| 2024-10-24 | 22.900 | 23.150 | 22.800 | 22.950 | 22.950 | 480,712 |
| 2024-10-23 | 23.050 | 23.150 | 22.900 | 22.900 | 22.900 | 356,445 |
| 2024-10-22 | 23.200 | 23.300 | 23.000 | 23.000 | 23.000 | 456,850 |
| 2024-10-21 | 23.300 | 23.300 | 23.050 | 23.200 | 23.200 | 269,954 |
| 2024-10-18 | 23.250 | 23.300 | 23.100 | 23.150 | 23.150 | 307,508 |
| 2024-10-17 | 23.150 | 23.450 | 23.100 | 23.250 | 23.250 | 430,437 |
| 2024-10-16 | 23.250 | 23.350 | 23.050 | 23.100 | 23.100 | 441,147 |
| 2024-10-15 | 23.350 | 23.600 | 23.150 | 23.250 | 23.250 | 370,082 |
| 2024-10-14 | 23.000 | 23.300 | 22.900 | 23.150 | 23.150 | 453,412 |
| 2024-10-11 | 23.100 | 23.150 | 22.900 | 22.900 | 22.900 | 381,212 |
| 2024-10-09 | 23.250 | 23.450 | 23.000 | 23.000 | 23.000 | 708,119 |
| 2024-10-08 | 23.550 | 23.600 | 23.150 | 23.250 | 23.250 | 638,563 |
| 2024-10-07 | 23.700 | 23.700 | 23.450 | 23.550 | 23.550 | 448,535 |
| 2024-10-04 | 24.050 | 24.050 | 23.400 | 23.700 | 23.700 | 1,165,859 |
| 2024-10-01 | 24.250 | 24.550 | 24.200 | 24.250 | 24.250 | 650,778 |
| 2024-09-30 | 25.200 | 25.250 | 24.100 | 24.100 | 24.100 | 1,925,293 |
| 2024-09-27 | 24.200 | 25.000 | 24.200 | 25.000 | 25.000 | 2,437,060 |
| 2024-09-26 | 24.600 | 24.850 | 24.150 | 24.150 | 24.150 | 1,389,509 |
| 2024-09-25 | 24.600 | 24.650 | 24.250 | 24.450 | 24.450 | 1,186,798 |
| 2024-09-24 | 23.650 | 25.050 | 23.600 | 24.250 | 24.250 | 3,091,340 |
| 2024-09-23 | 23.700 | 23.800 | 23.650 | 23.700 | 23.700 | 249,501 |
| 2024-09-20 | 23.700 | 23.800 | 23.400 | 23.650 | 23.650 | 441,724 |
| 2024-09-19 | 23.700 | 23.800 | 23.500 | 23.600 | 23.600 | 369,139 |
| 2024-09-18 | 23.650 | 23.900 | 23.500 | 23.550 | 23.550 | 401,306 |
| 2024-09-16 | 23.500 | 23.750 | 23.500 | 23.650 | 23.650 | 366,191 |
| 2024-09-13 | 23.350 | 23.550 | 23.250 | 23.500 | 23.500 | 319,178 |
| 2024-09-12 | 23.200 | 23.300 | 23.100 | 23.300 | 23.300 | 411,049 |
| 2024-09-11 | 23.150 | 23.300 | 22.800 | 23.050 | 23.050 | 477,748 |
| 2024-09-10 | 23.200 | 23.350 | 22.950 | 23.100 | 23.100 | 574,115 |
| 2024-09-09 | 22.550 | 23.200 | 22.550 | 23.200 | 23.200 | 431,260 |
| 2024-09-06 | 23.200 | 23.350 | 22.950 | 23.350 | 23.350 | 289,386 |
| 2024-09-05 | 23.350 | 23.500 | 23.000 | 23.000 | 23.000 | 475,266 |
| 2024-09-04 | 23.250 | 23.300 | 22.400 | 22.950 | 22.950 | 1,108,015 |
| 2024-09-03 | 24.200 | 24.300 | 24.000 | 24.000 | 24.000 | 392,193 |
| 2024-09-02 | 24.500 | 24.500 | 24.100 | 24.200 | 24.200 | 517,248 |
| 2024-08-30 | 24.500 | 24.500 | 24.300 | 24.350 | 24.350 | 321,384 |
| 2024-08-29 | 24.250 | 24.300 | 24.150 | 24.250 | 24.250 | 272,551 |
| 2024-08-28 | 24.500 | 24.500 | 24.250 | 24.300 | 24.300 | 324,006 |
| 2024-08-27 | 24.400 | 24.500 | 24.150 | 24.400 | 24.400 | 436,338 |
| 2024-08-26 | 24.300 | 24.950 | 24.300 | 24.400 | 24.400 | 813,671 |
| 2024-08-23 | 24.250 | 24.350 | 23.900 | 24.300 | 24.300 | 711,604 |
| 2024-08-22 | 24.350 | 24.400 | 24.100 | 24.200 | 24.200 | 353,876 |
| 2024-08-21 | 24.450 | 24.450 | 24.100 | 24.400 | 24.400 | 482,285 |
| 2024-08-20 | 24.550 | 24.600 | 24.300 | 24.400 | 24.400 | 928,509 |
| 2024-08-19 | 24.800 | 24.850 | 24.400 | 24.400 | 24.400 | 849,542 |
| 2024-08-16 | 25.100 | 25.200 | 24.800 | 24.800 | 24.800 | 861,690 |
| 2024-08-15 | 25.000 | 25.150 | 24.750 | 24.950 | 24.950 | 704,400 |
| 2024-08-14 | 25.300 | 25.500 | 24.700 | 24.800 | 24.800 | 2,200,706 |
| 2024-08-13 | 26.100 | 26.100 | 25.350 | 25.600 | 25.600 | 634,649 |
| 2024-08-12 | 25.250 | 25.750 | 25.100 | 25.650 | 25.650 | 869,487 |
| 2024-08-09 | 25.050 | 25.350 | 24.900 | 25.000 | 25.000 | 1,082,254 |
| 2024-08-08 | 25.250 | 25.250 | 24.700 | 24.800 | 24.800 | 731,255 |
| 2024-08-07 | 24.300 | 25.600 | 24.200 | 25.450 | 25.450 | 1,462,892 |
| 2024-08-06 | 24.750 | 25.300 | 23.150 | 23.900 | 23.900 | 2,126,871 |
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.