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
2026-07-21	180.00	183.00	179.00	181.00	181.00	27,000
2026-07-20	180.00	182.00	175.00	176.50	176.50	50,000
2026-07-17	174.00	182.00	172.00	182.00	182.00	29,000
2026-07-16	190.00	190.00	177.50	181.00	181.00	29,000
2026-07-15	182.50	185.00	182.00	183.00	183.00	31,000
2026-07-14	184.00	184.00	172.00	179.50	179.50	121,000
2026-07-13	190.00	193.50	183.50	184.00	184.00	50,100
2026-07-10	187.00	187.00	187.00	187.00	187.00	0
2026-07-09	198.00	198.50	187.00	187.00	187.00	55,000
2026-07-08	199.50	205.50	194.50	199.00	199.00	63,000
2026-07-07	218.00	218.00	198.00	199.50	199.50	162,050
2026-07-06	213.00	213.00	200.00	209.00	209.00	180,001
2026-07-03	187.00	200.00	186.00	200.00	200.00	136,000
2026-07-02	185.00	194.50	185.00	186.00	186.00	79,079
2026-07-01	182.00	185.00	178.50	184.00	184.00	64,024
2026-06-30	189.50	189.50	185.00	185.00	185.00	47,000
2026-06-29	188.00	198.00	183.00	187.00	187.00	96,000
2026-06-26	192.00	192.00	180.50	185.00	185.00	157,000
2026-06-25	203.00	204.50	190.00	190.00	190.00	173,101
2026-06-24	195.50	197.50	189.50	192.50	192.50	150,120
2026-06-23	216.50	216.50	193.00	199.00	199.00	330,395
2026-06-22	216.00	225.00	211.00	211.00	211.00	443,005
2026-06-18	234.00	242.00	212.00	217.00	217.00	744,420
2026-06-17	217.00	227.50	213.50	227.50	227.50	496,121
2026-06-16	207.00	207.00	194.00	207.00	207.00	412,551
2026-06-15	180.00	188.50	175.00	188.50	188.50	222,302
2026-06-12	174.00	175.00	168.00	171.50	171.50	44,000
2026-06-11	172.00	172.00	160.00	167.50	167.50	156,100
2026-06-10	163.00	178.00	163.00	165.00	165.00	115,135
2026-06-09	168.00	174.50	168.00	170.00	170.00	107,012
2026-06-08	154.00	170.00	154.00	168.50	168.50	122,473
2026-06-05	169.50	172.50	160.00	171.00	171.00	117,028
2026-06-04	164.00	170.50	163.50	169.50	169.50	171,061
2026-06-03	166.00	168.00	162.50	166.00	166.00	180,600
2026-06-02	185.50	185.50	170.00	170.00	170.00	420,964
2026-06-01	169.00	169.00	169.00	169.00	169.00	150,000
2026-05-29	154.00	154.00	153.50	154.00	154.00	159,000
2026-05-28	129.50	140.00	128.00	140.00	140.00	520,046
2026-05-27	127.50	127.50	118.00	127.50	127.50	497,200
2026-05-26	110.00	116.00	110.00	116.00	116.00	228,607
2026-05-25	97.100	105.50	97.100	105.50	105.50	220,000
2026-05-22	97.000	97.000	94.000	96.100	96.100	26,000
2026-05-21	96.500	97.300	96.500	97.000	97.000	45,000
2026-05-20	96.000	97.000	96.000	97.000	97.000	31,000
2026-05-19	98.000	98.000	95.000	96.500	96.500	59,050
2026-05-18	97.800	97.800	94.000	94.000	94.000	85,030
2026-05-15	99.000	101.00	95.300	95.300	95.300	74,000
2026-05-14	103.00	103.00	95.000	98.000	98.000	131,002
2026-05-13	92.800	99.200	92.000	97.400	97.400	175,010
2026-05-12	92.500	92.500	90.600	91.000	91.000	47,000
2026-05-11	90.800	91.300	90.000	90.900	90.900	27,220
2026-05-08	90.500	91.500	89.500	89.600	89.600	22,000
2026-05-07	91.500	91.500	90.500	90.700	90.700	26,000
2026-05-06	91.000	91.500	90.600	91.100	91.100	38,006
2026-05-05	91.000	91.000	90.000	90.100	90.100	24,577
2026-05-04	91.000	92.500	91.000	91.300	91.300	23,000
2026-04-30	89.200	90.200	89.000	89.900	89.900	19,000
2026-04-29	90.200	91.000	89.200	89.200	89.200	21,000
2026-04-28	91.300	91.500	91.100	91.500	91.500	19,000
2026-04-27	92.800	92.800	88.000	91.400	91.400	62,065

← NewerPage 2 of 3 · 125 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.