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
2024-10-30	45.400	45.400	44.950	45.400	45.400	7,000
2024-10-29	45.400	45.400	45.400	45.400	45.400	0
2024-10-28	45.550	45.550	45.150	45.400	45.400	20,000
2024-10-25	46.000	46.000	44.100	44.100	44.100	8,000
2024-10-24	45.950	45.950	45.500	45.550	45.550	3,000
2024-10-23	45.200	46.000	44.100	45.600	45.600	22,000
2024-10-22	45.650	45.650	45.650	45.650	45.650	0
2024-10-21	45.000	45.900	45.000	45.650	45.650	8,000
2024-10-18	46.100	46.250	45.100	45.300	45.300	11,000
2024-10-17	46.050	46.250	46.050	46.250	46.250	3,000
2024-10-16	46.000	46.000	46.000	46.000	46.000	3,000
2024-10-15	45.750	46.150	45.700	46.150	46.150	15,000
2024-10-14	45.100	46.050	45.100	45.700	45.700	18,000
2024-10-11	45.950	45.950	45.950	45.950	45.950	1,000
2024-10-09	47.600	47.600	45.900	45.900	45.900	6,000
2024-10-08	47.800	47.800	46.100	46.100	46.100	4,000
2024-10-07	45.300	47.250	45.300	46.650	46.650	17,000
2024-10-04	47.500	47.500	46.300	46.300	46.300	3,000
2024-10-03	46.400	46.400	46.400	46.400	46.400	0
2024-10-02	46.400	46.400	46.400	46.400	46.400	0
2024-10-01	46.250	46.500	46.000	46.400	46.400	9,000
2024-09-30	46.650	46.650	45.300	46.250	46.250	10,000
2024-09-27	46.750	46.800	45.500	45.800	45.800	13,000
2024-09-26	45.400	45.550	45.100	45.550	45.550	11,000
2024-09-25	45.800	45.900	45.400	45.400	45.400	8,000
2024-09-24	45.000	45.000	45.000	45.000	45.000	3,000
2024-09-23	44.850	45.150	44.850	45.150	45.150	3,000
2024-09-20	45.000	45.300	45.000	45.100	45.100	9,000
2024-09-19	44.950	45.000	44.450	44.550	44.550	10,000
2024-09-18	44.800	44.800	44.200	44.400	44.400	5,000
2024-09-16	44.850	46.400	44.850	45.200	45.200	12,000
2024-09-13	44.900	44.900	44.900	44.900	44.900	1,000
2024-09-12	47.000	47.000	45.000	45.000	45.000	4,000
2024-09-11	45.000	45.000	44.750	44.750	44.750	2,000
2024-09-10	46.000	47.000	45.000	45.000	45.000	13,000
2024-09-09	44.500	44.500	44.500	44.500	44.500	1,000
2024-09-06	44.500	44.500	44.500	44.500	44.500	1,000
2024-09-05	44.000	44.000	44.000	44.000	44.000	1,000
2024-09-04	43.850	45.000	43.500	43.950	43.950	12,000
2024-09-03	45.400	45.400	45.000	45.000	45.000	2,000
2024-09-02	45.400	45.400	45.400	45.400	45.400	0
2024-08-30	45.200	45.500	45.200	45.400	45.400	9,000
2024-08-29	45.450	45.500	45.450	45.500	45.500	7,000
2024-08-28	44.850	44.900	44.850	44.900	44.900	2,000
2024-08-27	44.100	45.400	44.100	45.400	45.400	6,000
2024-08-26	45.000	45.600	45.000	45.400	45.400	5,000
2024-08-23	45.500	45.500	45.500	45.500	45.500	3,000
2024-08-22	45.250	45.850	45.000	45.700	45.700	6,000
2024-08-21	45.300	45.500	45.250	45.500	45.500	3,000
2024-08-20	47.250	47.250	45.550	45.550	45.550	6,000
2024-08-19	45.000	45.550	45.000	45.550	45.550	7,000
2024-08-16	46.550	46.600	46.500	46.500	46.500	12,000
2024-08-15	46.300	46.300	46.300	46.300	46.300	0
2024-08-14	46.900	46.900	46.100	46.300	46.300	13,000
2024-08-13	46.250	46.300	46.200	46.300	46.300	6,000
2024-08-12	46.500	47.000	46.300	46.300	46.300	8,000
2024-08-09	46.500	47.250	46.400	46.500	46.500	16,000
2024-08-08	46.600	47.300	46.600	46.700	46.700	3,000
2024-08-07	46.600	47.800	46.600	47.300	47.300	5,000
2024-08-06	47.150	47.900	46.000	47.900	47.900	12,000

← NewerPage 9 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.