Tian Zheng International Precision Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 204.00 | 206.00 | 200.50 | 202.50 | 202.50 | 14,324 |
| 2026-10-15 | 205.00 | 207.00 | 198.00 | 200.00 | 200.00 | 100,000 |
| 2026-10-14 | 212.00 | 212.50 | 210.00 | 211.50 | 211.50 | 14,050 |
| 2026-10-13 | 218.00 | 225.00 | 208.50 | 209.50 | 209.50 | 77,001 |
| 2026-10-12 | 218.00 | 218.00 | 208.00 | 213.50 | 213.50 | 39,000 |
| 2026-10-08 | 217.00 | 220.00 | 215.00 | 218.00 | 218.00 | 19,000 |
| 2026-10-07 | 220.50 | 235.00 | 215.50 | 217.00 | 217.00 | 112,000 |
| 2026-10-06 | 221.00 | 221.00 | 217.00 | 220.00 | 220.00 | 55,000 |
| 2026-10-05 | 219.00 | 223.00 | 214.50 | 219.00 | 219.00 | 26,000 |
| 2026-10-02 | 215.00 | 221.00 | 214.00 | 219.00 | 219.00 | 94,000 |
| 2026-10-01 | 217.00 | 217.00 | 208.00 | 210.00 | 210.00 | 62,002 |
| 2026-09-30 | 206.50 | 217.50 | 203.00 | 216.00 | 216.00 | 83,000 |
| 2026-09-29 | 197.00 | 203.50 | 192.00 | 200.00 | 200.00 | 21,000 |
| 2026-09-24 | 202.00 | 202.00 | 192.00 | 192.00 | 192.00 | 21,016 |
| 2026-09-23 | 202.50 | 202.50 | 194.50 | 194.50 | 194.50 | 38,005 |
| 2026-09-22 | 211.50 | 211.50 | 200.00 | 201.00 | 201.00 | 38,000 |
| 2026-09-21 | 199.00 | 209.00 | 197.00 | 208.00 | 208.00 | 48,000 |
| 2026-09-18 | 200.00 | 201.50 | 196.00 | 197.50 | 197.50 | 34,000 |
| 2026-09-17 | 201.00 | 202.00 | 199.00 | 200.00 | 200.00 | 9,089 |
| 2026-09-16 | 199.00 | 205.00 | 199.00 | 202.00 | 202.00 | 18,000 |
| 2026-09-15 | 202.00 | 204.00 | 199.00 | 199.00 | 199.00 | 16,004 |
| 2026-09-14 | 202.50 | 205.00 | 197.00 | 204.00 | 204.00 | 21,004 |
| 2026-09-11 | 207.00 | 207.00 | 199.00 | 201.00 | 201.00 | 29,002 |
| 2026-09-10 | 206.00 | 210.00 | 203.00 | 205.00 | 205.00 | 19,000 |
| 2026-09-09 | 225.50 | 225.50 | 206.00 | 206.00 | 206.00 | 72,057 |
| 2026-09-08 | 221.00 | 226.00 | 214.00 | 222.50 | 222.50 | 144,099 |
| 2026-09-07 | 219.50 | 224.50 | 212.00 | 215.00 | 215.00 | 83,012 |
| 2026-09-04 | 215.00 | 223.00 | 212.50 | 219.50 | 219.50 | 143,107 |
| 2026-09-03 | 200.50 | 220.00 | 200.50 | 215.00 | 215.00 | 226,201 |
| 2026-09-02 | 213.00 | 213.00 | 195.00 | 200.00 | 200.00 | 101,050 |
| 2026-09-01 | 196.50 | 213.00 | 196.50 | 210.00 | 210.00 | 196,165 |
| 2026-08-31 | 177.00 | 194.00 | 177.00 | 194.00 | 194.00 | 107,001 |
| 2026-08-28 | 169.00 | 182.00 | 169.00 | 176.50 | 176.50 | 39,000 |
| 2026-08-27 | 164.50 | 168.00 | 164.50 | 168.00 | 168.00 | 10,051 |
| 2026-08-26 | 165.00 | 165.50 | 162.00 | 163.00 | 163.00 | 9,000 |
| 2026-08-25 | 162.00 | 163.00 | 161.50 | 163.00 | 163.00 | 3,000 |
| 2026-08-24 | 163.00 | 165.00 | 160.00 | 164.50 | 164.50 | 18,002 |
| 2026-08-21 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | 3,000 |
| 2026-08-20 | 167.50 | 168.00 | 163.00 | 166.00 | 166.00 | 16,000 |
| 2026-08-19 | 162.50 | 167.50 | 162.50 | 167.50 | 167.50 | 14,000 |
| 2026-08-18 | 179.00 | 179.00 | 161.00 | 162.50 | 162.50 | 34,000 |
| 2026-08-17 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 1,000 |
| 2026-08-14 | 178.00 | 181.00 | 173.50 | 176.00 | 176.00 | 42,000 |
| 2026-08-13 | 181.00 | 191.00 | 181.00 | 181.00 | 181.00 | 56,000 |
| 2026-08-12 | 172.00 | 183.00 | 172.00 | 181.00 | 181.00 | 49,001 |
| 2026-08-11 | 182.00 | 182.00 | 170.00 | 170.50 | 170.50 | 23,000 |
| 2026-08-10 | 184.00 | 184.00 | 175.00 | 175.50 | 175.50 | 28,100 |
| 2026-08-07 | 182.50 | 186.50 | 170.50 | 179.00 | 179.00 | 49,003 |
| 2026-08-06 | 169.00 | 173.00 | 168.00 | 170.50 | 170.50 | 20,000 |
| 2026-08-05 | 170.00 | 170.00 | 165.00 | 169.00 | 169.00 | 16,000 |
| 2026-08-04 | 168.00 | 168.00 | 160.00 | 168.00 | 168.00 | 18,000 |
| 2026-08-03 | 155.00 | 163.00 | 149.00 | 162.50 | 162.50 | 63,005 |
| 2026-07-31 | 147.50 | 159.50 | 146.50 | 149.00 | 149.00 | 106,000 |
| 2026-07-30 | 141.00 | 154.00 | 140.00 | 145.00 | 145.00 | 92,000 |
| 2026-07-29 | 166.00 | 166.00 | 149.50 | 153.00 | 153.00 | 142,000 |
| 2026-07-28 | 168.00 | 170.00 | 156.50 | 166.00 | 166.00 | 95,000 |
| 2026-07-27 | 177.00 | 177.00 | 171.00 | 172.00 | 172.00 | 35,000 |
| 2026-07-24 | 179.00 | 180.50 | 176.00 | 178.00 | 178.00 | 34,000 |
| 2026-07-23 | 179.50 | 179.50 | 176.50 | 178.50 | 178.50 | 30,000 |
| 2026-07-22 | 181.50 | 181.50 | 178.50 | 179.00 | 179.00 | 15,100 |
Page 1 of 3 · 125 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.