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
2022-04-26	65.900	66.000	65.200	65.200	58.554	8,008
2022-04-25	67.000	67.000	65.000	65.500	58.824	55,000
2022-04-22	66.500	66.700	66.500	66.700	59.901	16,001
2022-04-21	66.600	66.800	66.500	66.500	59.722	10,051
2022-04-20	67.400	67.400	66.800	66.800	59.991	10,010
2022-04-19	66.000	66.300	66.000	66.200	59.452	15,114
2022-04-18	65.200	65.200	65.200	65.200	58.554	1,000
2022-04-15	67.500	67.500	65.500	65.800	59.093	58,205
2022-04-14	66.900	66.900	66.000	66.700	59.901	30,025
2022-04-13	65.900	66.700	65.900	66.700	59.901	19,014
2022-04-12	65.800	67.900	65.800	66.500	59.722	99,552
2022-04-11	70.300	70.300	69.100	69.500	62.416	49,500
2022-04-08	74.100	74.100	70.100	71.000	63.763	55,140
2022-04-07	72.700	73.100	72.200	73.100	65.649	20,055
2022-04-06	72.500	73.600	72.500	73.600	66.098	2,152
2022-04-01	72.500	73.300	72.000	73.000	65.559	24,104
2022-03-31	74.700	74.700	73.900	73.900	66.368	7,050
2022-03-30	74.800	74.800	73.400	73.900	66.368	14,300
2022-03-29	73.500	73.900	73.400	73.800	66.278	7,132
2022-03-28	74.400	74.400	72.800	73.400	65.918	19,148
2022-03-25	73.800	74.000	73.100	73.600	66.098	14,073
2022-03-24	75.300	75.300	73.400	73.800	66.278	32,459
2022-03-23	72.200	76.000	72.200	75.300	67.625	47,357
2022-03-22	72.800	72.800	71.800	72.100	64.751	13,317
2022-03-21	70.900	72.400	70.900	72.000	64.661	47,080
2022-03-18	71.100	71.200	69.600	70.500	63.314	82,547
2022-03-17	70.300	71.400	70.300	70.300	63.134	49,274
2022-03-16	73.900	73.900	68.500	69.600	62.506	259,542
2022-03-15	76.000	76.000	72.600	72.700	65.290	109,684
2022-03-14	78.000	78.000	76.200	76.700	68.882	28,007
2022-03-11	78.300	78.700	77.300	77.500	69.601	46,207
2022-03-10	80.700	80.700	79.000	79.800	71.666	61,095
2022-03-09	77.700	78.100	76.200	78.100	70.139	33,002
2022-03-08	76.000	78.000	75.500	75.900	68.164	131,291
2022-03-07	81.600	81.600	76.500	78.000	70.050	191,376
2022-03-04	82.300	83.200	82.200	82.200	73.822	14,080
2022-03-03	83.500	83.600	83.000	83.200	74.720	51,128
2022-03-02	83.400	83.500	83.000	83.300	74.809	14,005
2022-03-01	83.100	83.700	82.700	83.400	74.899	29,208
2022-02-25	82.800	84.400	82.800	82.800	74.360	15,175
2022-02-24	82.900	83.600	82.200	82.600	74.181	51,266
2022-02-23	83.700	84.200	83.700	84.200	75.618	8,002
2022-02-22	85.600	85.600	82.300	84.000	75.438	73,174
2022-02-21	84.800	85.000	83.600	85.000	76.336	22,040
2022-02-18	84.300	84.700	84.000	84.700	76.067	35,062
2022-02-17	83.500	84.700	83.500	83.900	75.348	109,076
2022-02-16	82.200	84.000	82.200	83.500	74.989	91,205
2022-02-15	81.900	82.600	81.500	82.000	73.642	173,239
2022-02-14	84.000	84.900	82.000	82.000	73.642	248,582
2022-02-11	86.900	86.900	86.100	86.300	77.504	40,112
2022-02-10	87.000	88.300	86.700	86.900	78.042	121,664
2022-02-09	86.500	88.000	86.500	86.800	77.953	55,063
2022-02-08	85.600	87.500	85.100	86.600	77.773	72,022
2022-02-07	85.000	85.000	83.500	85.000	76.336	46,524
2022-01-26	84.700	84.800	83.600	84.800	76.156	28,476
2022-01-25	86.900	86.900	84.500	84.700	76.067	47,236
2022-01-24	82.600	87.000	82.000	86.900	78.042	183,429
2022-01-21	86.400	86.400	85.000	85.200	76.516	110,114
2022-01-20	89.000	89.000	85.200	86.800	77.953	324,559
2022-01-19	90.300	91.400	89.200	89.300	80.198	42,130

← NewerPage 19 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.