Tian Zheng International Precision Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 74.500 | 74.500 | 74.200 | 74.200 | 74.200 | 16,000 |
| 2025-07-24 | 75.500 | 75.500 | 74.200 | 74.500 | 74.500 | 77,000 |
| 2025-07-23 | 74.300 | 75.500 | 74.300 | 75.500 | 75.500 | 32,000 |
| 2025-07-22 | 75.100 | 75.300 | 74.400 | 74.500 | 74.500 | 64,000 |
| 2025-07-21 | 74.200 | 75.600 | 74.200 | 75.100 | 75.100 | 18,000 |
| 2025-07-18 | 75.300 | 76.000 | 75.300 | 75.600 | 75.600 | 19,000 |
| 2025-07-17 | 75.400 | 76.000 | 75.200 | 75.300 | 75.300 | 7,000 |
| 2025-07-16 | 75.400 | 77.200 | 75.400 | 75.500 | 75.500 | 143,000 |
| 2025-07-15 | 76.600 | 77.500 | 75.000 | 76.800 | 76.800 | 111,001 |
| 2025-07-14 | 76.100 | 76.900 | 75.100 | 76.600 | 76.600 | 33,001 |
| 2025-07-11 | 77.000 | 77.400 | 76.400 | 76.500 | 76.500 | 44,019 |
| 2025-07-10 | 75.900 | 77.400 | 75.900 | 77.000 | 77.000 | 58,000 |
| 2025-07-09 | 75.000 | 76.200 | 75.000 | 76.200 | 76.200 | 26,000 |
| 2025-07-08 | 74.200 | 75.900 | 73.800 | 75.200 | 75.200 | 28,000 |
| 2025-07-07 | 77.000 | 77.000 | 74.800 | 74.900 | 74.900 | 58,000 |
| 2025-07-04 | 77.000 | 77.700 | 77.000 | 77.300 | 77.300 | 13,000 |
| 2025-07-03 | 77.000 | 78.000 | 76.800 | 77.300 | 77.300 | 61,000 |
| 2025-07-02 | 75.000 | 77.100 | 75.000 | 76.800 | 76.800 | 54,000 |
| 2025-07-01 | 76.200 | 77.100 | 74.000 | 74.500 | 74.500 | 113,000 |
| 2025-06-30 | 76.000 | 76.400 | 75.000 | 75.800 | 75.800 | 41,060 |
| 2025-06-27 | 77.000 | 77.000 | 75.800 | 76.000 | 76.000 | 30,222 |
| 2025-06-26 | 75.000 | 75.900 | 74.900 | 75.600 | 75.600 | 16,000 |
| 2025-06-25 | 75.500 | 75.900 | 74.700 | 75.400 | 75.400 | 31,060 |
| 2025-06-24 | 75.000 | 77.000 | 75.000 | 76.300 | 76.300 | 34,672 |
| 2025-06-23 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 3,000 |
| 2025-06-20 | 74.300 | 76.500 | 74.300 | 75.000 | 75.000 | 52,015 |
| 2025-06-19 | 72.800 | 75.500 | 72.800 | 74.100 | 74.100 | 89,000 |
| 2025-06-18 | 74.100 | 74.200 | 70.100 | 72.500 | 72.500 | 197,100 |
| 2025-06-17 | 79.800 | 79.900 | 74.500 | 74.500 | 74.500 | 229,358 |
| 2025-06-16 | 76.900 | 80.300 | 76.300 | 79.900 | 79.900 | 95,001 |
| 2025-06-13 | 77.800 | 80.000 | 77.000 | 77.300 | 77.300 | 46,050 |
| 2025-06-12 | 81.900 | 81.900 | 76.600 | 77.400 | 77.400 | 275,000 |
| 2025-06-11 | 81.000 | 83.600 | 80.500 | 82.500 | 82.500 | 107,000 |
| 2025-06-10 | 82.000 | 83.300 | 80.400 | 81.000 | 81.000 | 83,161 |
| 2025-06-09 | 84.300 | 84.300 | 81.000 | 81.900 | 81.900 | 62,000 |
| 2025-06-06 | 85.300 | 85.800 | 81.500 | 83.600 | 83.600 | 115,030 |
| 2025-06-05 | 84.300 | 87.000 | 84.300 | 86.000 | 86.000 | 126,467 |
| 2025-06-04 | 86.500 | 86.900 | 83.000 | 84.000 | 84.000 | 74,090 |
| 2025-06-03 | 82.000 | 86.900 | 82.000 | 84.100 | 84.100 | 214,981 |
| 2025-06-02 | 80.500 | 82.000 | 80.200 | 81.000 | 81.000 | 27,002 |
| 2025-05-29 | 79.700 | 81.000 | 78.500 | 80.500 | 80.500 | 74,000 |
| 2025-05-28 | 80.800 | 81.000 | 80.200 | 80.200 | 80.200 | 49,160 |
| 2025-05-27 | 81.200 | 82.000 | 80.200 | 80.700 | 80.700 | 73,050 |
| 2025-05-26 | 81.400 | 83.000 | 81.100 | 82.100 | 82.100 | 166,000 |
| 2025-05-23 | 78.500 | 82.000 | 78.500 | 81.500 | 81.500 | 44,050 |
| 2025-05-22 | 74.600 | 80.600 | 74.600 | 78.300 | 78.300 | 121,000 |
| 2025-05-21 | 74.300 | 75.900 | 74.100 | 75.400 | 75.400 | 32,000 |
| 2025-05-20 | 73.800 | 75.500 | 73.800 | 75.200 | 75.200 | 16,000 |
| 2025-05-19 | 78.000 | 78.000 | 73.500 | 74.100 | 74.100 | 165,050 |
| 2025-05-16 | 81.500 | 81.500 | 78.400 | 78.800 | 78.800 | 124,100 |
| 2025-05-15 | 79.000 | 81.800 | 78.900 | 81.500 | 81.500 | 227,050 |
| 2025-05-14 | 75.100 | 78.900 | 75.100 | 78.500 | 78.500 | 221,193 |
| 2025-05-13 | 73.300 | 75.300 | 72.500 | 75.000 | 75.000 | 197,500 |
| 2025-05-12 | 71.200 | 72.600 | 71.200 | 72.500 | 72.500 | 58,000 |
| 2025-05-09 | 72.200 | 73.000 | 71.100 | 71.100 | 71.100 | 50,000 |
| 2025-05-08 | 73.600 | 75.900 | 72.200 | 72.200 | 72.200 | 169,250 |
| 2025-05-07 | 70.500 | 74.200 | 69.900 | 72.200 | 72.200 | 326,059 |
| 2025-05-06 | 67.400 | 69.000 | 67.400 | 69.000 | 69.000 | 22,019 |
| 2025-05-05 | 68.000 | 70.000 | 68.000 | 68.000 | 68.000 | 47,000 |
| 2025-05-02 | 69.200 | 69.200 | 67.000 | 68.000 | 68.000 | 39,000 |
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.