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
2022-07-27	49.200	49.200	49.000	49.000	48.014	3,001
2022-07-26	49.000	49.000	49.000	49.000	48.014	2,002
2022-07-25	49.000	49.000	49.000	49.000	48.014	4,031
2022-07-22	47.500	49.400	47.500	49.000	48.014	13,064
2022-07-21	47.100	48.500	47.100	48.500	47.524	5,014
2022-07-20	49.350	49.350	47.950	48.500	47.524	9,180
2022-07-18	47.000	47.500	47.000	47.500	46.544	3,000
2022-07-15	46.800	47.200	46.500	47.200	46.250	10,001
2022-07-14	47.200	47.200	46.900	46.900	45.956	9,001
2022-07-13	47.700	50.000	46.700	46.900	45.956	37,070
2022-07-12	47.000	47.000	46.150	46.350	45.417	12,000
2022-07-11	49.000	49.000	48.300	48.300	47.328	2,200
2022-07-08	49.500	49.500	48.300	48.300	47.328	15,500
2022-07-07	49.000	49.000	49.000	49.000	48.014	1,123
2022-07-06	49.500	49.500	48.300	48.300	47.328	3,000
2022-07-05	49.500	49.500	47.850	49.000	48.014	29,001
2022-07-04	48.950	49.000	47.950	49.000	48.014	11,002
2022-07-01	49.000	49.500	47.000	48.950	47.965	41,060
2022-06-30	55.200	56.200	51.500	53.900	48.406	81,290
2022-06-29	56.700	57.200	56.500	56.600	50.831	31,001
2022-06-28	58.000	58.000	56.100	56.500	50.741	17,223
2022-06-27	58.500	59.500	57.300	57.700	51.819	49,139
2022-06-24	58.000	59.000	56.000	57.300	51.460	25,120
2022-06-23	59.000	59.000	57.600	57.600	51.729	13,321
2022-06-21	60.500	60.500	60.000	60.400	54.244	20,025
2022-06-20	60.100	60.100	59.000	59.500	53.435	11,092
2022-06-17	61.000	61.600	60.500	61.600	55.321	20,067
2022-06-16	61.500	63.200	61.500	62.100	55.770	18,001
2022-06-15	62.100	62.800	60.100	62.800	56.399	4,050
2022-06-14	62.000	63.500	62.000	63.500	57.028	22,196
2022-06-13	62.200	62.800	62.000	62.700	56.309	16,050
2022-06-10	62.400	64.100	62.400	64.000	57.477	14,254
2022-06-09	64.300	64.300	64.300	64.300	57.746	1,305
2022-06-08	65.200	65.300	65.000	65.200	58.554	11,000
2022-06-06	67.000	68.000	66.900	67.100	60.261	33,005
2022-06-02	63.000	67.000	61.600	66.400	59.632	34,010
2022-06-01	61.000	63.600	61.000	63.200	56.758	22,333
2022-05-31	61.100	61.100	61.000	61.000	54.782	3,000
2022-05-30	61.200	61.500	61.200	61.500	55.231	14,081
2022-05-27	58.900	59.400	58.900	59.400	53.345	7,300
2022-05-26	59.500	59.900	58.000	59.100	53.076	35,000
2022-05-25	60.200	60.300	58.800	59.000	52.986	7,000
2022-05-24	58.300	60.000	58.300	59.900	53.795	7,001
2022-05-20	58.300	58.500	58.300	58.500	52.537	6,118
2022-05-19	56.600	58.200	56.600	58.000	52.088	9,000
2022-05-18	58.000	58.500	57.800	58.300	52.358	14,050
2022-05-17	58.000	59.100	58.000	59.100	53.076	3,000
2022-05-16	59.800	59.800	58.000	58.700	52.717	13,001
2022-05-13	58.100	58.700	58.100	58.700	52.717	13,015
2022-05-12	59.000	59.000	57.000	57.000	51.190	34,002
2022-05-11	58.500	59.400	58.000	59.300	53.256	12,000
2022-05-10	59.000	59.200	57.500	59.100	53.076	130,201
2022-05-09	63.000	63.000	58.100	59.600	53.525	78,118
2022-05-06	64.500	64.500	63.600	63.600	57.117	14,001
2022-05-05	64.100	64.700	64.100	64.500	57.926	6,001
2022-05-04	64.000	64.000	64.000	64.000	57.477	7,000
2022-05-03	64.500	64.500	64.000	64.000	57.477	13,008
2022-04-29	66.000	66.000	64.000	64.500	57.926	32,032
2022-04-28	65.000	65.000	64.500	64.500	57.926	5,015
2022-04-27	64.500	64.500	64.500	64.500	57.926	34,050

← NewerPage 18 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.