Tian Zheng International Precision Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 46.000 | 48.450 | 46.000 | 47.150 | 47.150 | 13,000 |
| 2024-08-02 | 48.800 | 48.800 | 48.800 | 48.800 | 48.800 | 26,000 |
| 2024-08-01 | 48.050 | 49.100 | 48.050 | 49.100 | 49.100 | 6,000 |
| 2024-07-31 | 46.700 | 49.800 | 46.700 | 48.350 | 48.350 | 8,000 |
| 2024-07-30 | 48.100 | 48.100 | 48.050 | 48.050 | 48.050 | 8,000 |
| 2024-07-29 | 46.700 | 48.100 | 46.700 | 48.100 | 48.100 | 5,000 |
| 2024-07-26 | 47.100 | 48.800 | 47.100 | 48.100 | 48.100 | 5,000 |
| 2024-07-25 | 48.800 | 48.800 | 48.800 | 48.800 | 48.800 | 0 |
| 2024-07-24 | 48.800 | 48.800 | 48.800 | 48.800 | 48.800 | 0 |
| 2024-07-23 | 48.800 | 49.000 | 48.800 | 48.800 | 48.800 | 11,000 |
| 2024-07-22 | 49.400 | 49.400 | 48.600 | 48.650 | 48.650 | 26,000 |
| 2024-07-19 | 49.300 | 49.400 | 49.300 | 49.300 | 49.300 | 9,000 |
| 2024-07-18 | 48.800 | 49.650 | 48.800 | 49.600 | 49.600 | 7,000 |
| 2024-07-17 | 50.200 | 50.300 | 50.100 | 50.100 | 50.100 | 10,000 |
| 2024-07-16 | 49.900 | 50.100 | 49.900 | 50.000 | 50.000 | 16,000 |
| 2024-07-15 | 49.750 | 49.900 | 49.750 | 49.800 | 49.800 | 11,000 |
| 2024-07-12 | 50.000 | 51.700 | 50.000 | 50.000 | 50.000 | 26,000 |
| 2024-07-11 | 50.400 | 51.700 | 50.000 | 50.100 | 50.100 | 40,000 |
| 2024-07-10 | 50.600 | 50.600 | 50.000 | 50.300 | 50.300 | 21,000 |
| 2024-07-09 | 51.000 | 51.000 | 49.750 | 50.900 | 50.900 | 36,000 |
| 2024-07-08 | 52.900 | 53.000 | 51.000 | 51.400 | 51.400 | 51,000 |
| 2024-07-05 | 50.900 | 53.000 | 50.000 | 51.500 | 51.500 | 82,000 |
| 2024-07-04 | 49.550 | 49.950 | 49.550 | 49.900 | 49.900 | 29,000 |
| 2024-07-03 | 49.350 | 49.500 | 49.350 | 49.500 | 49.500 | 22,000 |
| 2024-07-02 | 49.950 | 50.000 | 49.200 | 49.200 | 49.200 | 14,000 |
| 2024-07-01 | 50.000 | 50.100 | 49.700 | 49.700 | 49.700 | 33,000 |
| 2024-06-28 | 50.200 | 50.500 | 49.600 | 49.850 | 49.850 | 33,000 |
| 2024-06-27 | 50.100 | 51.700 | 50.100 | 50.200 | 50.200 | 75,000 |
| 2024-06-26 | 49.250 | 50.000 | 49.250 | 49.650 | 49.650 | 12,000 |
| 2024-06-25 | 49.200 | 49.250 | 48.150 | 49.250 | 49.250 | 10,000 |
| 2024-06-24 | 49.200 | 49.750 | 49.000 | 49.200 | 49.200 | 25,000 |
| 2024-06-21 | 48.950 | 49.200 | 48.950 | 49.050 | 49.050 | 20,000 |
| 2024-06-20 | 48.250 | 49.500 | 48.250 | 49.200 | 49.200 | 7,000 |
| 2024-06-19 | 49.650 | 49.650 | 49.000 | 49.100 | 49.100 | 18,000 |
| 2024-06-18 | 49.150 | 49.150 | 48.900 | 49.000 | 49.000 | 34,000 |
| 2024-06-17 | 48.850 | 49.100 | 48.850 | 49.100 | 49.100 | 5,000 |
| 2024-06-14 | 49.450 | 49.450 | 49.000 | 49.300 | 49.300 | 29,000 |
| 2024-06-13 | 50.000 | 50.000 | 49.450 | 49.500 | 49.500 | 14,000 |
| 2024-06-12 | 48.700 | 50.000 | 48.700 | 49.950 | 49.950 | 8,000 |
| 2024-06-11 | 49.500 | 50.000 | 49.500 | 50.000 | 50.000 | 7,000 |
| 2024-06-07 | 50.000 | 50.000 | 49.950 | 49.950 | 49.950 | 4,000 |
| 2024-06-06 | 50.500 | 50.500 | 49.700 | 50.000 | 50.000 | 23,000 |
| 2024-06-05 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 3,000 |
| 2024-06-04 | 50.800 | 50.800 | 50.300 | 50.500 | 50.500 | 6,000 |
| 2024-06-03 | 52.200 | 52.200 | 50.200 | 50.700 | 50.700 | 18,000 |
| 2024-05-31 | 49.750 | 50.800 | 49.750 | 50.500 | 50.500 | 18,000 |
| 2024-05-30 | 50.200 | 50.300 | 49.700 | 49.700 | 49.700 | 37,000 |
| 2024-05-29 | 50.000 | 50.000 | 49.700 | 49.700 | 49.700 | 9,000 |
| 2024-05-28 | 50.600 | 50.600 | 50.000 | 50.100 | 50.100 | 7,000 |
| 2024-05-27 | 49.450 | 50.800 | 49.450 | 50.200 | 50.200 | 39,000 |
| 2024-05-24 | 49.300 | 49.450 | 49.300 | 49.400 | 49.400 | 3,000 |
| 2024-05-23 | 49.850 | 49.850 | 49.850 | 49.850 | 49.850 | 2,000 |
| 2024-05-22 | 49.600 | 50.700 | 49.600 | 50.200 | 50.200 | 19,000 |
| 2024-05-21 | 51.300 | 51.300 | 50.100 | 50.100 | 50.100 | 3,000 |
| 2024-05-20 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 16,000 |
| 2024-05-17 | 50.300 | 50.300 | 50.000 | 50.000 | 50.000 | 10,000 |
| 2024-05-16 | 52.000 | 52.000 | 50.400 | 50.400 | 50.400 | 33,000 |
| 2024-05-15 | 49.450 | 51.000 | 49.450 | 51.000 | 51.000 | 15,000 |
| 2024-05-14 | 49.550 | 50.300 | 49.250 | 49.250 | 49.250 | 11,000 |
| 2024-05-13 | 48.500 | 49.200 | 48.500 | 49.150 | 49.150 | 24,000 |
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.