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
2025-04-30	69.000	69.500	68.800	69.000	69.000	22,000
2025-04-29	70.300	72.800	68.900	69.000	69.000	80,020
2025-04-28	65.600	70.200	65.600	70.200	70.200	56,106
2025-04-25	65.100	65.700	64.700	65.600	65.600	20,066
2025-04-24	63.500	65.300	63.500	64.200	64.200	28,000
2025-04-23	63.000	64.000	62.500	62.800	62.800	36,000
2025-04-22	61.000	62.700	59.300	61.000	61.000	82,000
2025-04-21	66.000	66.500	61.200	62.200	62.200	84,000
2025-04-18	68.000	68.000	65.100	66.000	66.000	54,097
2025-04-17	67.700	68.400	67.300	68.000	68.000	48,000
2025-04-16	66.800	68.500	66.800	68.400	68.400	51,007
2025-04-15	68.200	71.000	67.600	68.100	68.100	168,000
2025-04-14	71.100	72.000	68.000	68.300	68.300	171,000
2025-04-11	62.300	69.500	62.300	68.800	68.800	83,107
2025-04-10	63.400	63.400	61.900	63.400	63.400	84,000
2025-04-09	58.500	61.000	56.500	57.700	57.700	129,000
2025-04-08	57.200	62.000	57.200	58.500	58.500	196,000
2025-04-07	63.500	63.500	63.500	63.500	63.500	47,000
2025-04-02	71.200	73.200	68.300	70.500	70.500	158,360
2025-04-01	65.200	70.500	65.200	70.200	70.200	152,001
2025-03-31	64.500	65.000	63.000	65.000	65.000	133,008
2025-03-28	64.000	64.500	63.500	64.500	64.500	100,223
2025-03-27	63.500	64.400	63.000	64.200	64.200	86,002
2025-03-26	63.000	63.900	63.000	63.200	63.200	75,100
2025-03-25	61.700	63.200	61.700	62.200	62.200	106,049
2025-03-24	64.500	64.500	61.700	61.700	61.700	61,621
2025-03-21	60.800	61.800	60.700	61.500	61.500	45,000
2025-03-20	59.800	61.000	59.700	60.700	60.700	80,079
2025-03-19	60.000	61.500	58.600	60.000	60.000	109,008
2025-03-18	56.500	60.000	56.500	59.000	59.000	169,112
2025-03-17	55.900	56.000	54.300	55.900	55.900	80,055
2025-03-14	54.500	54.500	54.300	54.300	54.300	30,000
2025-03-13	53.900	55.500	53.900	54.400	54.400	65,004
2025-03-12	53.500	53.900	53.000	53.700	53.700	65,113
2025-03-11	53.500	53.500	52.300	53.100	53.100	52,000
2025-03-10	53.600	53.600	52.200	53.000	53.000	36,200
2025-03-07	52.200	52.800	52.200	52.200	52.200	21,000
2025-03-06	52.700	53.800	52.700	52.700	52.700	77,001
2025-03-05	52.000	53.200	52.000	52.800	52.800	25,030
2025-03-04	51.900	52.900	51.900	52.800	52.800	33,407
2025-03-03	53.900	53.900	51.900	51.900	51.900	34,050
2025-02-27	52.100	52.800	52.000	52.200	52.200	44,000
2025-02-26	51.800	52.200	51.800	52.200	52.200	11,013
2025-02-25	50.900	52.500	50.700	52.000	52.000	60,055
2025-02-24	52.700	52.700	50.200	50.800	50.800	33,003
2025-02-21	48.750	50.900	48.750	50.300	50.300	74,450
2025-02-20	48.000	48.750	48.000	48.750	48.750	34,000
2025-02-19	47.150	48.000	47.100	48.000	48.000	45,000
2025-02-18	47.100	47.200	47.100	47.100	47.100	13,000
2025-02-17	47.250	47.400	47.100	47.100	47.100	10,001
2025-02-14	47.050	47.050	46.500	46.800	46.800	9,000
2025-02-13	48.000	48.000	45.600	46.800	46.800	27,000
2025-02-12	46.500	46.500	45.000	46.400	46.400	14,000
2025-02-11	44.300	46.850	44.300	46.450	46.450	14,004
2025-02-10	47.150	47.950	47.150	47.800	47.800	10,000
2025-02-07	45.050	46.900	45.050	46.800	46.800	31,000
2025-02-06	45.000	46.000	45.000	45.000	45.000	12,221
2025-02-05	43.500	43.500	43.500	43.500	43.500	1,125
2025-02-04	44.000	44.000	44.000	44.000	44.000	0
2025-02-03	43.950	44.000	43.950	44.000	44.000	9,000

← NewerPage 7 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.