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
2023-11-08	42.150	43.100	42.050	43.100	43.100	4,000
2023-11-07	43.600	43.600	43.600	43.600	43.600	0
2023-11-06	43.600	43.600	43.600	43.600	43.600	0
2023-11-03	42.500	43.600	42.500	43.600	43.600	6,000
2023-11-02	43.050	43.500	42.000	43.250	43.250	12,000
2023-11-01	42.800	42.800	42.800	42.800	42.800	1,000
2023-10-31	42.200	42.200	42.200	42.200	42.200	2,000
2023-10-30	42.900	42.900	42.900	42.900	42.900	0
2023-10-27	42.900	42.900	42.900	42.900	42.900	0
2023-10-26	42.900	42.900	42.900	42.900	42.900	0
2023-10-25	43.300	43.300	42.900	42.900	42.900	2,000
2023-10-24	42.700	42.700	42.700	42.700	42.700	0
2023-10-23	42.000	42.800	42.000	42.700	42.700	7,000
2023-10-20	42.800	42.800	42.100	42.800	42.800	4,000
2023-10-19	42.550	42.550	42.550	42.550	42.550	0
2023-10-18	42.550	42.550	42.550	42.550	42.550	0
2023-10-17	42.550	42.550	42.550	42.550	42.550	0
2023-10-16	42.300	43.700	42.300	42.550	42.550	5,000
2023-10-13	43.150	43.150	43.150	43.150	43.150	1,000
2023-10-12	42.450	42.500	42.450	42.500	42.500	3,000
2023-10-11	43.100	43.100	42.300	43.100	43.100	5,000
2023-10-06	43.000	43.000	43.000	43.000	43.000	1,000
2023-10-05	43.000	43.000	42.950	42.950	42.950	4,000
2023-10-04	43.050	43.100	42.850	42.850	42.850	5,000
2023-10-03	43.100	43.150	42.900	42.900	42.900	8,000
2023-10-02	43.200	43.200	43.150	43.150	43.150	2,000
2023-09-28	42.500	43.150	42.500	43.150	43.150	2,000
2023-09-27	43.500	43.500	43.500	43.500	43.500	1,000
2023-09-26	43.500	43.500	43.500	43.500	43.500	0
2023-09-25	43.500	43.500	43.500	43.500	43.500	1,000
2023-09-22	43.100	43.100	43.100	43.100	43.100	5,000
2023-09-21	43.300	43.300	43.000	43.000	43.000	3,000
2023-09-20	43.200	43.300	43.200	43.300	43.300	5,000
2023-09-19	43.200	43.200	43.200	43.200	43.200	1,000
2023-09-18	43.000	43.200	42.950	43.200	43.200	13,000
2023-09-15	42.700	44.250	42.700	42.750	42.750	10,000
2023-09-14	42.650	43.300	42.650	43.300	43.300	2,000
2023-09-13	42.300	42.300	42.300	42.300	42.300	0
2023-09-12	42.700	42.700	42.300	42.300	42.300	2,000
2023-09-11	43.000	43.500	42.950	42.950	42.950	4,000
2023-09-08	42.900	42.950	42.900	42.950	42.950	7,000
2023-09-07	43.000	43.200	42.500	42.900	42.900	19,000
2023-09-06	43.050	43.500	43.050	43.200	43.200	4,000
2023-09-05	42.800	43.650	42.800	43.650	43.650	7,000
2023-09-04	43.000	43.300	43.000	43.300	43.300	8,000
2023-09-01	43.300	43.300	43.300	43.300	43.300	2,000
2023-08-31	43.750	43.800	42.500	43.200	43.200	11,000
2023-08-30	42.250	43.800	42.250	43.800	43.800	7,000
2023-08-29	42.850	43.250	42.850	43.250	43.250	7,000
2023-08-28	42.850	42.850	42.850	42.850	42.850	1,000
2023-08-25	42.550	42.850	42.550	42.850	42.850	8,000
2023-08-24	42.650	42.650	42.650	42.650	42.650	1,000
2023-08-23	42.700	43.250	42.700	43.000	43.000	5,000
2023-08-22	42.500	43.900	42.500	43.900	43.900	4,000
2023-08-21	43.500	43.500	42.550	42.550	42.550	17,000
2023-08-18	43.900	43.900	43.900	43.900	43.900	0
2023-08-17	42.650	43.950	42.650	43.900	43.900	4,000
2023-08-16	42.650	42.650	42.650	42.650	42.650	0
2023-08-15	42.600	42.700	42.600	42.650	42.650	9,000
2023-08-14	43.000	43.000	42.500	43.000	43.000	4,000

← NewerPage 13 of 21 · 1,208 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.