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
2023-02-10	48.400	48.450	47.800	48.350	47.377	16,129
2023-02-09	48.900	48.900	48.100	48.400	47.426	8,151
2023-02-08	48.000	48.900	48.000	48.750	47.769	14,086
2023-02-07	47.350	48.600	47.300	47.550	46.593	25,008
2023-02-06	48.100	48.350	47.300	48.300	47.328	29,031
2023-02-03	48.100	48.500	47.750	48.100	47.132	17,002
2023-02-02	49.450	49.450	48.500	48.850	47.867	29,075
2023-02-01	48.150	48.850	48.150	48.600	47.622	18,014
2023-01-31	47.600	48.900	47.600	48.900	47.916	2,003
2023-01-30	48.500	49.250	47.300	48.000	47.034	16,037
2023-01-17	48.600	48.600	48.000	48.450	47.475	4,032
2023-01-16	47.500	48.000	47.500	48.000	47.034	8,000
2023-01-13	47.800	48.000	47.800	48.000	47.034	4,000
2023-01-12	48.000	48.000	48.000	48.000	47.034	3,102
2023-01-11	48.150	48.400	48.000	48.400	47.426	9,051
2023-01-10	47.300	48.850	47.300	48.800	47.818	11,000
2023-01-09	49.950	49.950	48.000	48.400	47.426	21,043
2023-01-06	48.900	48.900	47.800	48.850	47.867	5,095
2023-01-05	49.950	49.950	48.350	48.500	47.524	4,011
2023-01-04	49.900	49.900	48.500	48.950	47.965	9,001
2023-01-03	48.950	48.950	48.950	48.950	47.965	1,001
2022-12-30	48.450	48.450	47.800	47.800	46.838	7,014
2022-12-29	46.650	48.000	46.650	47.450	46.495	4,002
2022-12-28	48.900	48.900	48.050	48.350	47.377	12,056
2022-12-27	49.700	49.700	48.100	48.100	47.132	24,259
2022-12-23	49.700	49.750	49.700	49.750	48.749	2,001
2022-12-22	49.600	49.600	49.600	49.600	48.602	1,050
2022-12-21	48.150	48.150	48.150	48.150	47.181	1,175
2022-12-20	48.500	48.500	47.150	48.150	47.181	18,001
2022-12-19	49.000	49.000	49.000	49.000	48.014	1,025
2022-12-16	49.900	49.900	49.900	49.900	48.896	1,003
2022-12-15	49.900	49.900	49.900	49.900	48.896	3,001
2022-12-14	50.700	50.700	50.000	50.400	49.386	8,001
2022-12-13	50.100	50.100	50.100	50.100	49.092	2,050
2022-12-12	49.250	49.600	49.250	49.600	48.602	3,002
2022-12-09	48.500	49.250	48.500	49.250	48.259	21,000
2022-12-08	47.050	48.100	47.000	48.100	47.132	10,000
2022-12-07	46.800	47.050	46.200	47.050	46.103	14,050
2022-12-06	45.650	46.550	45.400	46.000	45.074	13,065
2022-12-05	45.050	45.650	45.050	45.650	44.732	7,001
2022-12-02	44.950	45.050	44.950	45.050	44.144	4,000
2022-12-01	45.000	45.000	44.600	44.900	43.997	10,001
2022-11-30	45.000	45.000	44.550	44.550	43.654	5,000
2022-11-29	44.650	45.000	43.500	44.200	43.311	12,051
2022-11-25	44.950	45.000	44.950	45.000	44.095	5,007
2022-11-24	45.000	45.000	45.000	45.000	44.095	2,012
2022-11-23	44.900	45.000	44.900	45.000	44.095	12,051
2022-11-22	44.700	44.700	44.700	44.700	43.801	2,000
2022-11-21	44.100	44.650	44.100	44.650	43.752	8,001
2022-11-18	44.700	44.750	44.100	44.650	43.752	9,000
2022-11-17	44.500	44.800	44.300	44.700	43.801	13,002
2022-11-16	43.950	44.500	43.600	44.300	43.409	8,156
2022-11-15	43.600	44.500	43.350	43.950	43.066	8,010
2022-11-14	43.500	43.950	43.050	43.600	42.723	12,002
2022-11-11	43.200	43.500	43.200	43.200	42.331	17,000
2022-11-10	42.750	42.750	41.800	42.450	41.596	6,002
2022-11-09	43.250	43.250	41.100	41.800	40.959	41,005
2022-11-08	42.650	43.400	42.000	42.100	41.253	22,080
2022-11-07	44.300	44.300	41.100	42.650	41.792	69,043
2022-11-04	45.450	45.450	43.450	44.300	43.409	28,015

← NewerPage 16 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.