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
2023-05-17	50.000	50.000	49.100	49.700	48.700	9,000
2023-05-16	50.900	50.900	50.000	50.000	48.994	11,007
2023-05-15	50.800	51.000	50.800	50.900	49.876	9,068
2023-05-12	48.650	51.500	48.650	50.800	49.778	23,047
2023-05-11	54.500	54.500	53.100	53.100	52.032	13,158
2023-05-10	51.000	54.900	51.000	54.500	53.403	569,120
2023-05-09	50.000	50.100	49.950	50.000	48.994	13,291
2023-05-08	50.000	50.000	50.000	50.000	48.994	5,012
2023-05-05	49.600	50.000	49.600	50.000	48.994	11,217
2023-05-04	49.400	49.900	49.400	49.700	48.700	11,314
2023-05-03	49.200	49.450	48.400	49.450	48.455	28,000
2023-05-02	48.000	48.400	47.500	48.300	47.328	22,002
2023-04-28	48.000	48.000	47.500	47.950	46.985	13,005
2023-04-27	47.400	48.000	47.300	48.000	47.034	5,093
2023-04-26	47.350	48.400	47.300	48.400	47.426	11,022
2023-04-25	48.000	48.000	47.700	47.800	46.838	12,000
2023-04-24	48.500	48.850	47.500	48.850	47.867	18,008
2023-04-21	49.400	49.500	48.850	48.850	47.867	13,170
2023-04-20	50.200	50.300	50.200	50.300	49.288	2,010
2023-04-19	50.000	50.000	49.950	50.000	48.994	16,116
2023-04-18	50.600	50.800	50.000	50.400	49.386	39,350
2023-04-17	50.700	51.100	50.600	50.600	49.582	17,002
2023-04-14	50.700	51.400	50.600	50.600	49.582	23,001
2023-04-13	52.000	52.000	50.600	51.300	50.268	22,071
2023-04-12	52.500	52.700	52.000	52.000	50.954	18,025
2023-04-11	52.500	52.700	52.300	52.700	51.640	8,024
2023-04-10	52.900	53.100	52.200	52.900	51.836	10,111
2023-04-07	52.700	53.000	52.500	52.900	51.836	9,049
2023-04-06	52.600	53.500	52.600	53.500	52.424	8,158
2023-03-31	52.400	53.500	52.300	53.500	52.424	11,158
2023-03-30	52.500	52.900	52.400	52.900	51.836	8,003
2023-03-28	52.400	53.900	52.300	52.800	51.738	8,021
2023-03-27	52.300	53.000	52.200	52.900	51.836	13,066
2023-03-24	53.000	53.700	52.600	52.800	51.738	6,039
2023-03-23	52.400	53.800	52.400	53.200	52.130	3,000
2023-03-22	52.100	53.300	52.100	52.900	51.836	15,003
2023-03-21	53.300	53.400	53.100	53.400	52.326	4,010
2023-03-20	53.300	53.500	52.300	53.300	52.228	15,119
2023-03-17	53.200	54.100	53.200	54.100	53.012	6,095
2023-03-16	53.700	54.500	53.300	54.100	53.012	11,004
2023-03-15	54.100	55.200	53.800	54.900	53.795	16,131
2023-03-14	54.100	55.300	54.100	54.800	53.697	3,029
2023-03-13	54.500	56.000	54.500	56.000	54.873	6,005
2023-03-10	54.600	55.500	53.600	55.200	54.089	15,250
2023-03-09	55.700	56.800	54.800	56.400	55.265	21,035
2023-03-08	56.000	56.000	55.500	55.900	54.775	4,011
2023-03-07	56.100	56.500	55.700	56.500	55.363	14,057
2023-03-06	56.100	57.800	56.000	56.600	55.461	11,046
2023-03-03	56.000	56.700	56.000	56.000	54.873	19,038
2023-03-02	55.300	57.000	55.300	56.400	55.265	10,026
2023-03-01	54.500	57.600	54.500	57.600	56.441	4,025
2023-02-23	55.700	55.900	55.000	55.900	54.775	4,015
2023-02-22	56.000	56.000	55.000	55.700	54.579	3,004
2023-02-21	55.800	56.000	55.800	56.000	54.873	16,104
2023-02-20	55.500	55.500	54.700	55.500	54.383	18,005
2023-02-17	56.400	56.400	54.800	56.100	54.971	38,106
2023-02-16	58.400	58.400	55.200	55.300	54.187	43,428
2023-02-15	56.500	58.900	55.500	56.800	55.657	119,316
2023-02-14	51.000	55.500	51.000	55.500	54.383	96,374
2023-02-13	48.900	50.900	48.900	50.500	49.484	29,049

← NewerPage 15 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.