Tian Zheng International Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	70.200	72.800	69.500	70.300	70.300	40,000
2025-10-27	69.900	70.500	69.000	69.000	69.000	71,000
2025-10-23	68.000	72.000	68.000	68.500	68.500	85,010
2025-10-22	65.200	69.300	65.200	67.800	67.800	59,010
2025-10-21	65.600	66.200	65.200	65.200	65.200	59,000
2025-10-20	66.000	67.000	65.400	65.400	65.400	99,000
2025-10-17	65.000	66.400	65.000	65.500	65.500	41,000
2025-10-16	68.400	68.600	65.700	65.800	65.800	215,000
2025-10-15	68.500	69.300	68.500	68.500	68.500	20,000
2025-10-14	70.000	71.500	68.200	68.500	68.500	86,000
2025-10-13	68.000	70.300	68.000	68.400	68.400	41,000
2025-10-09	69.500	70.000	69.100	69.200	69.200	72,000
2025-10-08	69.300	70.000	69.100	69.500	69.500	47,000
2025-10-07	70.400	70.400	69.200	69.600	69.600	92,000
2025-10-03	71.000	71.500	70.800	70.800	70.800	31,000
2025-10-02	71.900	71.900	70.700	71.200	71.200	71,000
2025-10-01	72.000	72.600	71.400	71.700	71.700	41,000
2025-09-30	72.000	72.600	71.600	71.900	71.900	69,000
2025-09-29	72.100	72.100	72.100	72.100	72.100	0
2025-09-26	72.100	72.300	71.900	72.100	72.100	29,000
2025-09-25	72.300	72.900	72.100	72.900	72.900	7,000
2025-09-24	72.200	72.600	71.900	72.200	72.200	26,000
2025-09-23	72.500	73.700	72.200	72.200	72.200	79,000
2025-09-22	72.800	73.000	72.400	72.500	72.500	48,000
2025-09-19	73.000	73.000	72.600	72.800	72.800	60,000
2025-09-18	72.200	73.500	72.200	72.900	72.900	42,200
2025-09-17	74.000	74.000	73.100	73.300	73.300	55,000
2025-09-16	73.700	74.200	73.400	74.200	74.200	17,002
2025-09-15	73.300	73.700	73.200	73.700	73.700	13,000
2025-09-12	73.400	74.000	73.200	73.300	73.300	12,010
2025-09-11	73.400	73.500	72.900	73.100	73.100	64,000
2025-09-10	73.200	73.800	73.000	73.200	73.200	49,050
2025-09-09	72.900	74.000	72.800	74.000	74.000	89,169
2025-09-08	75.700	76.000	75.100	75.400	75.400	24,207
2025-09-05	74.500	75.800	74.500	75.700	75.700	28,207
2025-09-04	74.000	74.600	73.900	74.400	74.400	15,050
2025-09-03	74.000	74.600	72.800	74.000	74.000	49,000
2025-09-02	80.000	80.000	74.700	75.300	75.300	60,000
2025-09-01	79.000	81.800	76.800	77.300	77.300	146,050
2025-08-29	74.900	79.400	73.900	77.100	77.100	276,050
2025-08-28	72.300	72.800	72.300	72.300	72.300	39,000
2025-08-27	72.100	72.700	72.100	72.700	72.700	20,000
2025-08-26	73.500	73.800	72.100	72.500	72.500	142,000
2025-08-25	74.000	75.000	74.000	74.000	74.000	52,000
2025-08-22	73.300	73.800	73.100	73.800	73.800	14,000
2025-08-21	73.700	74.500	73.600	73.800	73.800	32,000
2025-08-20	73.800	73.800	73.000	73.600	73.600	29,000
2025-08-19	73.900	74.400	73.500	74.400	74.400	16,000
2025-08-18	73.800	74.700	73.700	73.900	73.900	41,000
2025-08-15	74.000	74.000	73.400	73.800	73.800	31,000
2025-08-14	73.500	74.100	73.300	74.000	74.000	28,000
2025-08-13	73.000	73.700	73.000	73.300	73.300	22,000
2025-08-12	72.500	73.500	72.100	73.000	73.000	26,008
2025-08-11	73.000	73.500	72.500	73.500	73.500	33,000
2025-08-08	73.500	73.800	73.300	73.500	73.500	46,100
2025-08-07	73.000	74.100	73.000	73.700	73.700	43,000
2025-08-06	72.700	74.000	72.700	72.900	72.900	61,700
2025-08-05	73.000	73.600	72.500	72.600	72.600	72,343
2025-08-04	72.400	73.000	72.400	72.700	72.700	35,260
2025-08-01	72.900	72.900	72.900	72.900	72.900	100,108

← NewerPage 5 of 21 · 1,204 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	1.0000 TWD
2022-07-01	4.5000 TWD
2021-06-07	1.5000 TWD
2020-06-10	1.0000 TWD
2019-07-15	5.7750 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.