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
2022-11-03	45.400	45.450	44.000	45.150	44.242	7,002
2022-11-02	45.900	45.900	44.000	44.550	43.654	13,011
2022-11-01	45.000	45.000	44.000	44.550	43.654	17,001
2022-10-31	46.150	46.150	45.200	45.750	44.830	13,050
2022-10-28	45.950	45.950	45.950	45.950	45.026	1,000
2022-10-27	45.250	45.250	44.400	45.150	44.242	6,000
2022-10-26	44.400	44.600	44.000	44.400	43.507	15,010
2022-10-25	45.400	45.400	43.350	45.200	44.291	11,103
2022-10-24	45.000	45.400	45.000	45.400	44.487	3,077
2022-10-21	43.250	45.750	43.250	45.000	44.095	8,216
2022-10-19	46.100	46.700	46.000	46.000	45.074	5,000
2022-10-18	45.500	47.400	45.500	46.800	45.858	7,000
2022-10-17	46.000	46.000	46.000	46.000	45.074	4,000
2022-10-14	46.200	46.200	46.000	46.200	45.270	7,001
2022-10-13	46.000	46.750	46.000	46.200	45.270	22,001
2022-10-12	46.150	46.350	46.000	46.350	45.417	5,000
2022-10-11	48.000	48.000	45.000	47.600	46.642	5,001
2022-10-07	46.150	47.750	46.000	47.600	46.642	9,568
2022-10-04	47.550	47.800	47.550	47.800	46.838	5,000
2022-10-03	47.300	47.300	47.300	47.300	46.348	1,000
2022-09-29	45.000	47.600	44.500	47.300	46.348	16,203
2022-09-28	45.700	45.700	45.700	45.700	44.781	1,205
2022-09-26	45.000	46.650	43.600	46.650	45.711	5,254
2022-09-23	47.000	47.000	46.000	46.600	45.662	5,000
2022-09-22	45.250	46.000	45.250	46.000	45.074	14,029
2022-09-21	45.850	46.600	45.700	46.600	45.662	9,068
2022-09-20	47.200	47.250	47.200	47.250	46.299	7,101
2022-09-19	48.050	48.050	47.050	47.250	46.299	4,363
2022-09-15	47.800	48.200	47.000	48.200	47.230	19,010
2022-09-14	48.000	48.200	47.500	48.200	47.230	8,078
2022-09-13	48.500	48.950	48.000	48.000	47.034	61,012
2022-09-12	48.500	49.200	48.500	49.200	48.210	3,415
2022-09-08	48.500	48.850	48.000	48.850	47.867	13,010
2022-09-07	49.500	49.700	48.050	48.900	47.916	13,002
2022-09-06	49.000	49.500	48.900	49.500	48.504	6,003
2022-09-05	49.900	49.900	49.850	49.850	48.847	2,000
2022-09-02	50.000	50.000	49.100	49.100	48.112	23,006
2022-09-01	49.600	49.600	49.600	49.600	48.602	1,000
2022-08-31	50.000	50.100	49.100	49.600	48.602	41,109
2022-08-30	50.400	50.400	50.000	50.400	49.386	3,061
2022-08-29	50.000	50.400	49.500	50.400	49.386	3,068
2022-08-25	50.200	50.200	50.200	50.200	49.190	2,067
2022-08-24	50.600	50.600	50.600	50.600	49.582	1,216
2022-08-23	49.600	49.950	49.600	49.950	48.945	3,001
2022-08-19	49.900	49.900	49.900	49.900	48.896	1,051
2022-08-18	49.900	49.900	49.900	49.900	48.896	1,002
2022-08-17	50.300	50.300	50.300	50.300	49.288	10,022
2022-08-16	50.900	50.900	50.900	50.900	49.876	4,240
2022-08-15	49.900	50.200	49.900	50.200	49.190	9,200
2022-08-12	49.250	49.250	49.250	49.250	48.259	1,041
2022-08-11	49.200	49.250	48.500	49.250	48.259	3,024
2022-08-10	48.700	48.700	48.700	48.700	47.720	2,000
2022-08-09	48.550	48.550	48.550	48.550	47.573	1,000
2022-08-05	48.100	48.200	48.000	48.000	47.034	93,358
2022-08-04	50.000	50.000	48.000	48.800	47.818	25,001
2022-08-03	51.000	51.000	50.000	50.000	48.994	5,051
2022-08-02	49.000	51.300	49.000	51.300	50.268	10,000
2022-08-01	48.500	49.500	48.500	49.500	48.504	3,011
2022-07-29	49.000	49.750	49.000	49.450	48.455	5,302
2022-07-28	50.000	50.000	49.000	49.000	48.014	27,030

← NewerPage 17 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.