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
2026-04-24	91.500	92.000	91.000	91.100	91.100	20,030
2026-04-23	94.600	94.600	88.800	91.000	91.000	52,000
2026-04-22	88.000	90.000	88.000	88.900	88.900	32,100
2026-04-21	85.000	88.000	85.000	88.000	88.000	9,000
2026-04-20	88.800	88.800	86.100	87.800	87.800	6,000
2026-04-17	88.800	88.800	87.600	87.600	87.600	7,000
2026-04-16	86.800	88.800	84.800	87.800	87.800	12,001
2026-04-15	87.000	87.000	85.000	85.000	85.000	3,050
2026-04-14	86.500	86.500	84.800	85.800	85.800	57,000
2026-04-13	86.000	86.000	84.900	85.500	85.500	123,000
2026-04-10	89.000	89.200	88.900	89.200	89.200	24,000
2026-04-09	90.500	90.500	90.000	90.000	90.000	4,000
2026-04-08	90.000	90.100	89.000	90.000	90.000	31,002
2026-04-07	88.300	90.500	87.600	88.800	88.800	16,000
2026-04-02	89.100	90.600	89.000	90.600	90.600	26,000
2026-04-01	91.200	91.200	91.200	91.200	91.200	3,000
2026-03-31	90.900	91.400	90.000	91.400	91.400	26,000
2026-03-30	90.100	91.100	90.100	90.100	90.100	13,000
2026-03-27	90.100	90.100	90.100	90.100	90.100	12,000
2026-03-26	94.400	94.400	90.100	90.100	90.100	31,000
2026-03-25	90.000	91.200	89.900	91.000	91.000	24,000
2026-03-24	89.500	90.800	89.000	90.000	90.000	18,000
2026-03-23	93.700	96.000	90.500	90.500	90.500	32,000
2026-03-20	90.100	91.700	88.100	91.000	91.000	15,000
2026-03-19	92.100	92.100	90.000	90.700	90.700	25,000
2026-03-18	91.500	95.000	91.500	93.800	93.800	9,000
2026-03-17	91.500	91.500	91.400	91.400	91.400	18,000
2026-03-16	93.000	93.000	91.600	91.600	91.600	12,000
2026-03-13	93.600	93.600	92.400	93.600	93.600	37,000
2026-03-12	91.900	93.600	91.900	93.300	93.300	10,000
2026-03-11	90.000	94.600	90.000	93.100	93.100	17,000
2026-03-10	90.000	91.000	89.000	91.000	91.000	20,000
2026-03-09	85.600	89.000	85.600	88.500	88.500	45,000
2026-03-06	93.200	93.200	93.200	93.200	93.200	0
2026-03-05	95.900	95.900	92.600	93.200	93.200	28,015
2026-03-04	96.000	96.000	90.000	91.000	91.000	33,008
2026-03-03	93.600	95.800	93.500	95.800	95.800	6,005
2026-03-02	94.300	94.300	92.000	93.600	93.600	23,000
2026-02-26	96.100	96.100	95.600	95.600	95.600	14,030
2026-02-25	96.100	97.000	95.600	95.600	95.600	61,400
2026-02-24	96.800	97.000	95.200	95.300	95.300	42,000
2026-02-23	93.800	97.000	93.800	95.100	95.100	51,005
2026-02-11	90.900	93.800	90.900	93.800	93.800	76,000
2026-02-10	92.000	93.400	90.000	90.900	90.900	37,050
2026-02-09	90.200	91.500	90.000	90.500	90.500	22,000
2026-02-06	90.500	91.100	90.000	90.300	90.300	28,001
2026-02-05	93.800	93.800	91.000	92.000	92.000	13,200
2026-02-04	90.000	93.000	90.000	92.000	92.000	39,100
2026-02-03	87.200	90.000	87.200	90.000	90.000	17,000
2026-02-02	86.000	88.600	85.900	86.000	86.000	48,200
2026-01-30	90.500	92.000	88.100	89.100	89.100	29,100
2026-01-29	93.100	95.000	92.000	92.000	92.000	9,000
2026-01-28	94.100	94.700	92.000	92.000	92.000	30,000
2026-01-27	95.000	96.000	94.100	94.300	94.300	64,101
2026-01-26	96.600	96.800	94.900	96.000	96.000	31,080
2026-01-23	98.600	99.000	95.000	96.400	96.400	78,005
2026-01-22	97.000	98.600	97.000	98.500	98.500	51,005
2026-01-21	96.000	97.100	96.000	97.000	97.000	50,000
2026-01-20	97.000	97.000	95.000	96.100	96.100	46,000
2026-01-19	97.800	97.800	96.300	97.000	97.000	45,000

← NewerPage 3 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.