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
2026-01-16	97.500	97.600	96.300	97.500	97.500	29,100
2026-01-15	96.900	98.000	96.500	96.900	96.900	40,000
2026-01-14	98.900	99.500	94.000	96.700	96.700	218,000
2026-01-13	91.000	97.000	89.000	97.000	97.000	317,000
2026-01-12	87.000	88.400	87.000	88.200	88.200	63,000
2026-01-09	91.100	91.100	85.000	86.000	86.000	15,000
2026-01-08	84.500	87.000	84.500	85.000	85.000	10,000
2026-01-07	84.300	84.500	83.800	84.500	84.500	16,000
2026-01-06	83.500	84.300	83.500	84.300	84.300	24,250
2026-01-05	85.000	85.000	80.000	83.500	83.500	97,000
2026-01-02	85.100	85.300	84.800	85.000	85.000	43,028
2025-12-31	86.800	86.800	84.800	85.000	85.000	32,000
2025-12-30	85.800	85.800	84.300	85.400	85.400	19,000
2025-12-29	87.100	87.100	80.400	83.800	83.800	59,000
2025-12-26	86.000	86.000	86.000	86.000	86.000	2,000
2025-12-24	87.200	87.200	85.600	87.000	87.000	3,000
2025-12-23	86.500	86.500	86.100	86.400	86.400	4,000
2025-12-22	86.900	87.700	85.500	86.300	86.300	33,000
2025-12-19	86.000	88.000	86.000	87.000	87.000	19,014
2025-12-18	86.700	86.700	86.000	86.000	86.000	2,000
2025-12-17	87.900	88.200	86.700	86.700	86.700	28,018
2025-12-16	87.000	87.500	86.800	87.500	87.500	8,000
2025-12-15	88.300	89.000	87.300	88.800	88.800	18,000
2025-12-12	88.800	88.800	87.400	88.800	88.800	17,018
2025-12-11	88.800	89.500	88.000	88.800	88.800	19,000
2025-12-10	88.500	88.600	87.800	88.600	88.600	12,050
2025-12-09	87.800	88.800	87.200	88.500	88.500	26,000
2025-12-08	88.200	88.300	88.000	88.300	88.300	12,100
2025-12-05	87.800	88.000	87.600	87.900	87.900	10,000
2025-12-04	88.800	89.000	87.500	87.800	87.800	44,000
2025-12-03	92.300	92.300	89.000	90.300	90.300	72,150
2025-12-02	86.000	91.900	86.000	90.000	90.000	61,000
2025-12-01	85.500	86.600	85.000	85.000	85.000	20,207
2025-11-28	85.100	86.500	85.000	85.000	85.000	22,207
2025-11-27	85.800	85.800	85.000	85.000	85.000	5,050
2025-11-26	83.700	85.000	83.700	85.000	85.000	31,000
2025-11-25	82.800	84.000	82.700	83.300	83.300	15,000
2025-11-24	80.600	82.200	80.600	81.800	81.800	9,000
2025-11-21	79.800	81.600	79.800	80.800	80.800	22,000
2025-11-20	84.000	85.000	81.000	81.700	81.700	38,000
2025-11-19	79.000	83.300	78.600	83.300	83.300	13,001
2025-11-18	81.000	83.800	79.300	79.500	79.500	94,000
2025-11-17	84.300	84.300	82.700	82.700	82.700	29,000
2025-11-14	84.000	85.000	84.000	84.300	84.300	6,000
2025-11-13	84.200	85.500	83.100	85.000	85.000	48,000
2025-11-12	82.400	86.800	82.300	85.600	85.600	119,028
2025-11-11	89.500	89.500	85.500	86.400	86.400	79,080
2025-11-10	89.200	90.500	87.200	90.200	90.200	75,108
2025-11-07	94.200	94.900	87.100	89.300	89.300	310,043
2025-11-06	96.500	99.800	94.000	96.700	96.700	259,149
2025-11-05	91.000	93.200	90.200	93.000	93.000	188,000
2025-11-04	98.100	98.900	90.600	92.700	92.700	574,000
2025-11-03	87.200	93.900	87.200	93.900	93.900	415,358
2025-10-31	80.800	86.000	78.500	85.400	85.400	338,030
2025-10-30	73.900	79.500	73.900	78.800	78.800	261,000
2025-10-29	74.500	74.500	71.000	73.100	73.100	75,001
2025-10-28	70.200	72.800	69.500	70.300	70.300	40,000
2025-10-27	69.900	70.500	69.000	69.000	69.000	71,000
2025-10-23	68.000	72.000	68.000	68.500	68.500	85,010
2025-10-22	65.200	69.300	65.200	67.800	67.800	59,010

← NewerPage 4 of 21 · 1,207 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.