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
2025-02-03	43.950	44.000	43.950	44.000	44.000	9,000
2025-01-22	43.400	44.050	43.400	44.000	44.000	9,000
2025-01-21	44.000	44.000	43.450	43.500	43.500	15,000
2025-01-20	43.350	45.400	43.150	43.200	43.200	28,000
2025-01-17	43.800	45.300	43.350	43.350	43.350	7,000
2025-01-16	43.050	44.950	42.700	43.500	43.500	11,000
2025-01-15	43.500	43.500	43.500	43.500	43.500	0
2025-01-14	43.500	43.500	43.500	43.500	43.500	0
2025-01-13	44.550	44.750	43.000	43.500	43.500	24,000
2025-01-10	45.300	45.300	45.050	45.050	45.050	18,000
2025-01-09	44.300	45.000	44.300	44.950	44.950	18,000
2025-01-08	44.350	44.500	44.350	44.350	44.350	10,000
2025-01-07	44.500	44.500	44.500	44.500	44.500	18,000
2025-01-06	44.800	44.800	44.000	44.000	44.000	15,000
2025-01-03	43.200	43.200	43.200	43.200	43.200	1,000
2025-01-02	43.200	43.200	43.200	43.200	43.200	0
2024-12-31	43.450	43.550	43.200	43.200	43.200	11,000
2024-12-30	42.750	42.750	42.500	42.600	42.600	11,000
2024-12-27	42.650	42.650	42.650	42.650	42.650	3,000
2024-12-26	43.000	43.050	43.000	43.000	43.000	5,000
2024-12-25	42.700	43.000	42.700	43.000	43.000	33,000
2024-12-24	42.500	43.000	42.500	43.000	43.000	6,000
2024-12-23	42.350	42.500	42.100	42.100	42.100	6,000
2024-12-20	42.200	42.500	42.200	42.500	42.500	2,000
2024-12-19	42.100	42.450	42.100	42.450	42.450	2,000
2024-12-18	42.350	42.500	42.100	42.100	42.100	14,000
2024-12-17	42.200	43.250	42.050	42.750	42.750	25,000
2024-12-16	42.050	42.350	42.000	42.200	42.200	27,000
2024-12-13	43.950	43.950	42.150	42.200	42.200	14,000
2024-12-12	43.050	43.850	42.150	42.700	42.700	53,000
2024-12-11	43.750	43.750	43.750	43.750	43.750	0
2024-12-10	43.500	44.000	43.500	43.750	43.750	13,000
2024-12-09	44.800	44.800	44.000	44.150	44.150	9,000
2024-12-06	44.000	44.500	44.000	44.500	44.500	6,000
2024-12-05	44.000	44.000	43.950	44.000	44.000	3,000
2024-12-04	45.200	45.200	43.600	43.900	43.900	5,000
2024-12-03	43.700	43.700	43.700	43.700	43.700	1,000
2024-12-02	45.200	45.200	43.600	43.600	43.600	7,000
2024-11-29	43.600	43.800	43.600	43.600	43.600	15,000
2024-11-28	43.500	43.500	43.500	43.500	43.500	0
2024-11-27	43.150	43.500	43.150	43.500	43.500	4,000
2024-11-26	44.100	44.100	44.100	44.100	44.100	0
2024-11-25	44.100	44.100	44.100	44.100	44.100	3,000
2024-11-22	44.500	44.500	44.000	44.000	44.000	4,000
2024-11-21	44.450	44.450	44.450	44.450	44.450	1,000
2024-11-20	44.550	44.550	43.800	44.400	44.400	9,053
2024-11-19	45.100	46.800	44.100	46.800	46.800	7,000
2024-11-18	42.750	44.700	42.500	42.500	42.500	3,000
2024-11-15	44.250	44.300	44.250	44.250	44.250	10,000
2024-11-14	44.000	45.500	44.000	44.900	44.900	3,000
2024-11-13	44.000	47.000	43.800	47.000	47.000	12,000
2024-11-12	45.000	45.200	45.000	45.200	45.200	2,000
2024-11-11	47.900	48.200	44.900	48.200	48.200	24,000
2024-11-08	44.000	44.000	39.600	39.600	39.600	8,000
2024-11-07	44.250	44.250	44.000	44.000	44.000	6,000
2024-11-06	43.900	48.950	43.900	48.950	48.950	5,000
2024-11-05	44.450	45.000	44.300	44.500	44.500	8,000
2024-11-04	45.200	45.200	45.200	45.200	45.200	0
2024-11-01	46.000	46.000	45.200	45.200	45.200	2,000
2024-10-31	45.400	45.400	45.400	45.400	45.400	0

← NewerPage 8 of 21 · 1,206 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.