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
2022-01-19	90.300	91.400	89.200	89.300	80.198	42,130
2022-01-18	90.400	92.500	90.400	91.300	81.994	111,393
2022-01-17	88.600	91.000	88.500	90.400	81.186	66,014
2022-01-14	88.000	88.000	86.000	87.500	78.581	161,272
2022-01-13	89.000	89.000	87.500	88.200	79.210	101,200
2022-01-12	89.000	89.500	87.000	89.200	80.108	106,728
2022-01-11	89.700	89.700	88.300	88.900	79.839	113,667
2022-01-10	89.600	90.300	89.600	90.200	81.006	32,081
2022-01-07	91.700	91.700	88.800	89.600	80.467	151,398
2022-01-06	91.400	91.700	90.400	91.700	82.353	88,221
2022-01-05	91.800	91.800	90.000	90.400	81.186	149,347
2022-01-04	91.800	91.800	90.600	91.600	82.263	89,604
2022-01-03	92.800	92.800	90.200	92.000	82.623	194,411
2021-12-30	93.200	93.800	91.600	92.800	83.341	154,149
2021-12-29	92.600	92.600	91.300	91.900	82.533	89,345
2021-12-28	92.900	95.000	92.100	92.800	83.341	191,150
2021-12-27	92.200	92.500	91.900	92.300	82.892	76,386
2021-12-24	94.200	94.200	92.000	92.200	82.802	172,447
2021-12-23	94.000	94.500	92.100	93.700	84.149	263,813
2021-12-22	90.500	95.000	90.500	93.500	83.970	327,371
2021-12-21	89.500	91.100	89.300	90.500	81.275	115,183
2021-12-20	93.000	93.000	89.000	89.000	79.928	288,270
2021-12-17	93.500	94.000	90.800	91.500	82.174	454,739
2021-12-16	96.500	96.500	93.500	93.900	84.329	329,668
2021-12-15	98.800	98.800	93.000	95.200	85.496	652,676
2021-12-14	103.00	103.00	97.300	97.300	87.382	599,166
2021-12-13	104.50	108.00	102.50	103.00	92.501	428,226
2021-12-10	104.50	106.50	103.50	103.50	92.950	234,835
2021-12-09	105.00	105.00	103.00	105.00	94.298	188,570
2021-12-08	106.00	108.50	104.50	104.50	93.848	228,104
2021-12-07	103.50	105.50	101.00	105.00	94.298	395,383
2021-12-06	104.50	105.00	101.00	104.00	93.399	547,471
2021-12-03	105.00	107.50	103.50	106.00	95.196	408,142
2021-12-02	110.50	110.50	104.00	105.50	94.747	883,642
2021-12-01	110.00	113.00	106.00	110.50	99.237	917,015
2021-11-30	105.00	113.00	104.50	110.50	99.237	2,022,363
2021-11-29	102.00	104.50	99.400	103.00	92.501	586,256
2021-11-26	109.50	109.50	100.00	105.50	94.747	794,754
2021-11-25	105.00	108.50	104.50	108.50	97.441	1,027,226
2021-11-24	102.50	109.00	101.50	103.00	92.501	1,497,056
2021-11-23	98.700	102.00	98.600	101.50	91.154	449,839
2021-11-22	97.900	103.00	97.800	99.500	89.358	1,096,674
2021-11-19	95.800	97.900	95.000	97.700	87.742	375,041
2021-11-18	94.800	99.200	93.600	95.800	86.035	646,155
2021-11-17	97.000	97.000	94.500	95.500	85.766	315,789
2021-11-16	93.500	96.500	93.500	96.300	86.484	587,107
2021-11-15	95.100	96.800	92.000	93.500	83.970	445,705
2021-11-12	89.500	93.900	89.500	93.500	83.970	742,801
2021-11-11	87.800	89.500	87.800	89.200	80.108	118,006
2021-11-10	89.500	93.600	87.400	87.900	78.941	462,312
2021-11-09	88.300	88.900	88.000	88.900	79.839	26,004
2021-11-08	89.000	89.300	87.300	88.100	79.120	65,008
2021-11-05	88.100	88.200	87.700	88.100	79.120	37,212
2021-11-04	86.500	88.600	86.500	88.100	79.120	56,454
2021-11-03	85.700	86.300	84.800	86.300	77.504	95,350
2021-11-02	88.000	88.100	85.000	85.800	77.055	178,404
2021-11-01	88.000	88.300	87.500	88.000	79.030	119,512
2021-10-29	87.300	88.300	87.300	88.200	79.210	73,127
2021-10-28	87.800	88.500	87.700	88.200	79.210	71,362
2021-10-27	87.800	88.000	87.300	87.700	78.761	102,000

← NewerPage 20 of 21 · 1,209 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.