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
2023-08-11	43.500	43.500	43.500	43.500	43.500	0
2023-08-10	43.500	43.500	43.500	43.500	43.500	1,000
2023-08-09	43.650	44.200	43.300	44.000	44.000	33,000
2023-08-08	44.600	44.800	44.600	44.800	44.800	23,000
2023-08-07	45.600	45.600	45.600	45.600	45.600	1,000
2023-08-04	45.300	46.450	44.800	45.300	45.300	54,000
2023-08-03	45.400	45.400	45.400	45.400	45.400	0
2023-08-02	49.450	49.450	45.150	45.400	45.400	28,000
2023-08-01	46.600	46.600	46.600	46.600	46.600	1,000
2023-07-31	45.700	46.350	45.700	46.200	46.200	25,000
2023-07-28	46.400	46.400	46.400	46.400	46.400	1,000
2023-07-27	46.400	46.800	45.550	46.800	46.800	6,000
2023-07-26	46.500	46.500	45.950	46.400	46.400	26,000
2023-07-25	46.750	47.400	46.000	46.500	46.500	37,000
2023-07-24	46.200	47.300	46.200	46.750	46.750	18,000
2023-07-21	46.100	47.000	46.000	46.950	46.950	47,000
2023-07-20	47.400	47.500	47.050	47.100	47.100	15,000
2023-07-19	47.900	47.900	47.300	47.500	47.500	18,000
2023-07-18	47.800	48.050	47.000	47.500	47.500	18,000
2023-07-17	48.100	48.100	48.100	48.100	48.100	1,000
2023-07-14	48.700	48.700	48.700	48.700	48.700	0
2023-07-13	48.700	48.700	47.350	48.700	48.700	15,000
2023-07-12	48.300	50.400	48.300	48.750	48.750	9,000
2023-07-11	47.500	49.250	47.500	49.000	49.000	17,000
2023-07-10	48.000	48.000	47.500	47.500	47.500	10,000
2023-07-07	47.550	47.900	47.000	47.900	47.900	22,000
2023-07-06	48.000	48.000	48.000	48.000	48.000	2,000
2023-07-05	48.000	48.000	48.000	48.000	48.000	7,000
2023-07-04	48.000	48.000	48.000	48.000	48.000	8,000
2023-07-03	47.500	48.000	47.500	48.000	48.000	16,000
2023-06-30	48.000	48.000	48.000	48.000	48.000	0
2023-06-29	47.500	48.000	47.500	48.000	48.000	12,000
2023-06-28	47.700	48.100	47.700	48.000	48.000	17,000
2023-06-27	48.050	48.100	47.800	47.800	47.800	9,000
2023-06-26	47.600	49.450	47.550	48.950	48.950	17,000
2023-06-21	48.000	48.850	48.000	48.650	48.650	15,000
2023-06-20	47.000	48.050	47.000	48.000	48.000	19,000
2023-06-19	48.300	48.900	48.000	48.050	48.050	27,000
2023-06-16	48.600	49.250	48.600	48.750	48.750	9,000
2023-06-15	48.600	49.500	48.500	49.500	49.500	10,000
2023-06-14	49.000	49.900	48.600	49.850	49.850	9,000
2023-06-13	49.000	49.000	48.550	49.000	49.000	11,000
2023-06-12	48.850	49.000	48.850	49.000	49.000	3,000
2023-06-09	48.850	48.850	48.500	48.550	48.550	11,000
2023-06-08	49.200	49.450	48.800	48.850	48.850	24,000
2023-06-07	49.150	49.550	49.100	49.200	49.200	8,000
2023-06-06	49.700	50.000	49.700	49.750	49.750	14,000
2023-06-05	49.100	49.150	49.000	49.150	49.150	10,000
2023-06-02	49.600	49.600	49.000	49.000	49.000	17,000
2023-06-01	48.500	49.000	48.300	49.000	49.000	17,000
2023-05-31	49.500	49.750	49.400	49.700	48.700	11,000
2023-05-30	49.900	50.000	49.900	50.000	48.994	9,000
2023-05-29	49.300	49.550	49.200	49.550	48.553	16,000
2023-05-26	50.000	50.000	49.500	49.500	48.504	22,036
2023-05-25	50.400	51.000	50.400	50.400	49.386	12,074
2023-05-24	50.000	50.800	50.000	50.200	49.190	8,091
2023-05-23	50.000	50.300	50.000	50.100	49.092	20,124
2023-05-22	50.500	50.500	50.500	50.500	49.484	2,061
2023-05-19	50.000	50.200	49.700	49.800	48.798	25,396
2023-05-18	50.000	50.000	50.000	50.000	48.994	20,102

← NewerPage 14 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.