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
2024-05-10	49.350	49.350	49.300	49.300	49.300	3,000
2024-05-09	50.100	51.200	49.150	49.300	49.300	23,000
2024-05-08	50.600	50.600	50.400	50.600	50.600	8,000
2024-05-07	50.400	50.800	50.400	50.800	50.800	6,000
2024-05-06	51.200	51.200	50.500	51.000	51.000	10,000
2024-05-03	51.000	51.000	50.400	50.900	50.900	6,000
2024-05-02	51.200	51.200	50.700	51.000	51.000	18,000
2024-04-30	50.200	50.200	49.500	50.100	50.100	32,000
2024-04-29	50.000	50.400	49.750	50.200	50.200	14,000
2024-04-26	51.100	51.100	50.000	50.100	50.100	17,000
2024-04-25	50.900	50.900	50.100	50.600	50.600	19,000
2024-04-24	48.700	51.500	48.700	50.500	50.500	50,000
2024-04-23	48.500	48.650	47.850	48.250	48.250	33,000
2024-04-22	48.800	48.850	48.450	48.500	48.500	18,000
2024-04-19	48.200	49.000	46.200	49.000	49.000	35,000
2024-04-18	50.400	50.400	48.150	49.000	49.000	16,000
2024-04-17	48.000	48.400	48.000	48.400	48.400	7,000
2024-04-16	49.000	49.000	48.000	48.100	48.100	44,000
2024-04-15	49.200	49.300	49.200	49.250	49.250	14,000
2024-04-12	50.100	50.100	49.900	49.950	49.950	11,000
2024-04-11	50.600	50.600	49.600	50.200	50.200	31,000
2024-04-10	51.200	52.600	50.100	50.600	50.600	23,000
2024-04-09	50.400	51.300	50.000	51.200	51.200	22,000
2024-04-08	50.300	50.900	50.000	50.000	50.000	15,000
2024-04-03	49.500	50.500	49.300	50.000	50.000	10,000
2024-04-02	50.000	50.500	49.750	49.750	49.750	12,000
2024-04-01	49.650	49.650	49.500	49.500	49.500	6,000
2024-03-29	50.000	50.100	49.300	49.300	49.300	10,000
2024-03-28	49.150	49.600	49.100	49.350	49.350	17,000
2024-03-27	50.400	50.400	49.200	49.450	49.450	27,000
2024-03-26	50.200	50.200	50.200	50.200	50.200	13,281
2024-03-25	50.200	50.200	50.200	50.200	50.200	28,223
2024-03-22	51.100	51.100	49.600	50.200	50.200	24,000
2024-03-21	51.100	52.100	50.000	50.200	50.200	40,000
2024-03-20	50.800	54.000	49.850	50.300	50.300	221,000
2024-03-19	46.200	50.800	46.200	50.800	50.800	127,000
2024-03-18	46.750	46.750	46.750	46.750	46.750	12,277
2024-03-15	47.600	47.600	46.750	46.750	46.750	35,000
2024-03-14	48.350	48.350	47.600	48.150	48.150	27,000
2024-03-13	48.250	48.400	48.000	48.400	48.400	22,000
2024-03-12	50.200	50.200	49.000	49.100	49.100	51,000
2024-03-11	50.500	50.800	49.600	50.400	50.400	65,000
2024-03-08	56.300	56.400	51.100	51.100	51.100	217,000
2024-03-07	61.700	61.700	56.100	56.100	56.100	185,000
2024-03-06	56.000	60.000	55.700	59.200	59.200	364,000
2024-03-05	52.500	55.700	52.500	55.700	55.700	225,000
2024-03-04	46.100	50.700	46.100	50.700	50.700	81,000
2024-03-01	46.200	46.200	45.700	46.100	46.100	43,000
2024-02-29	44.100	45.900	44.100	45.600	45.600	52,000
2024-02-27	44.450	44.500	44.050	44.050	44.050	29,000
2024-02-26	44.050	44.100	43.950	43.950	43.950	42,000
2024-02-23	44.000	44.200	44.000	44.000	44.000	27,000
2024-02-22	44.350	44.350	44.000	44.000	44.000	26,000
2024-02-21	43.800	44.600	43.800	44.300	44.300	32,000
2024-02-20	44.100	44.200	43.900	43.950	43.950	31,000
2024-02-19	44.200	44.200	43.800	44.150	44.150	52,000
2024-02-16	44.200	44.200	43.900	44.200	44.200	37,000
2024-02-15	44.800	44.800	43.850	44.000	44.000	36,000
2024-02-05	43.800	44.350	43.800	44.350	44.350	21,000
2024-02-02	44.100	44.650	43.800	44.300	44.300	39,000

← NewerPage 11 of 21 · 1,205 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.