Tze Shin International Co., Ltd. (2611.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 33.85 | 34.00 | 33.30 | 33.40 | 33.40 | 2,267,505 |
| 25 June 2024 | 33.55 | 34.05 | 33.00 | 33.85 | 33.85 | 2,652,439 |
| 24 June 2024 | 34.50 | 34.50 | 33.10 | 33.25 | 33.25 | 5,444,876 |
| 21 June 2024 | 34.75 | 35.20 | 34.50 | 34.55 | 34.55 | 4,012,112 |
| 20 June 2024 | 34.05 | 35.20 | 34.00 | 34.65 | 34.65 | 6,254,528 |
| 19 June 2024 | 33.80 | 34.45 | 33.65 | 34.15 | 34.15 | 3,941,069 |
| 18 June 2024 | 33.75 | 33.90 | 33.50 | 33.85 | 33.85 | 2,594,326 |
| 17 June 2024 | 34.50 | 34.70 | 33.50 | 33.60 | 33.60 | 4,361,389 |
| 14 June 2024 | 32.75 | 34.90 | 32.75 | 34.15 | 34.15 | 9,976,793 |
| 13 June 2024 | 32.35 | 32.85 | 32.25 | 32.75 | 32.75 | 3,385,021 |
| 12 June 2024 | 32.05 | 32.95 | 31.50 | 32.35 | 32.35 | 5,779,920 |
| 11 June 2024 | 33.50 | 34.15 | 32.00 | 32.20 | 32.20 | 8,442,987 |
| 07 June 2024 | 33.85 | 33.85 | 32.75 | 33.70 | 33.70 | 6,420,165 |
| 06 June 2024 | 34.85 | 35.85 | 32.70 | 33.45 | 33.45 | 23,403,678 |
| 05 June 2024 | 32.00 | 35.00 | 32.00 | 34.20 | 34.20 | 24,442,455 |
| 04 June 2024 | 32.25 | 32.30 | 31.55 | 32.00 | 32.00 | 3,567,901 |
| 03 June 2024 | 32.00 | 32.40 | 31.50 | 32.25 | 32.25 | 5,363,788 |
| 31 May 2024 | 31.70 | 32.30 | 31.25 | 31.55 | 31.55 | 6,523,995 |
| 30 May 2024 | 31.80 | 32.35 | 31.25 | 31.25 | 31.25 | 5,453,739 |
| 29 May 2024 | 32.20 | 32.80 | 31.60 | 31.75 | 31.75 | 9,409,710 |
| 28 May 2024 | 32.20 | 33.10 | 31.30 | 32.20 | 32.20 | 15,511,164 |
| 27 May 2024 | 31.45 | 31.90 | 31.10 | 31.60 | 31.60 | 10,156,511 |
| 24 May 2024 | 30.00 | 31.50 | 29.95 | 30.85 | 30.85 | 9,544,399 |
| 23 May 2024 | 30.30 | 30.80 | 30.00 | 30.10 | 30.10 | 6,680,662 |
| 22 May 2024 | 29.65 | 30.40 | 29.65 | 30.40 | 30.40 | 4,300,211 |
| 21 May 2024 | 30.20 | 30.25 | 29.60 | 29.70 | 29.70 | 5,120,192 |
| 20 May 2024 | 31.80 | 31.80 | 30.30 | 30.35 | 30.35 | 7,475,139 |
| 17 May 2024 | 31.00 | 31.20 | 30.00 | 31.20 | 31.20 | 13,066,723 |
| 16 May 2024 | 30.45 | 30.65 | 29.85 | 30.65 | 30.65 | 11,246,717 |
| 15 May 2024 | 29.80 | 30.00 | 29.25 | 29.75 | 29.75 | 14,152,565 |
| 14 May 2024 | 28.70 | 29.40 | 28.20 | 28.70 | 28.70 | 8,084,595 |
| 13 May 2024 | 29.85 | 30.30 | 28.60 | 28.70 | 28.70 | 16,158,622 |
| 10 May 2024 | 28.75 | 29.75 | 28.30 | 29.05 | 29.05 | 13,325,642 |
| 09 May 2024 | 28.60 | 28.95 | 28.15 | 28.40 | 28.40 | 5,651,840 |
| 08 May 2024 | 29.15 | 30.30 | 28.35 | 28.40 | 28.40 | 16,692,255 |
| 07 May 2024 | 28.85 | 29.15 | 28.20 | 28.65 | 28.65 | 6,113,442 |
| 06 May 2024 | 29.10 | 29.10 | 28.25 | 28.50 | 28.50 | 5,624,614 |
| 03 May 2024 | 29.55 | 29.65 | 28.65 | 28.90 | 28.90 | 9,482,241 |
| 02 May 2024 | 29.80 | 31.85 | 28.75 | 29.70 | 29.70 | 23,704,006 |
| 30 Apr 2024 | 31.50 | 32.40 | 28.50 | 29.75 | 29.75 | 33,347,943 |
| 29 Apr 2024 | 29.45 | 30.40 | 29.20 | 30.40 | 30.40 | 9,402,399 |
| 26 Apr 2024 | 25.35 | 27.65 | 25.20 | 27.65 | 27.65 | 22,494,748 |
| 25 Apr 2024 | 25.25 | 25.60 | 24.75 | 25.15 | 25.15 | 3,813,100 |
| 24 Apr 2024 | 24.95 | 25.20 | 24.70 | 25.15 | 25.15 | 3,719,277 |
| 23 Apr 2024 | 24.60 | 25.00 | 24.25 | 24.70 | 24.70 | 2,972,993 |
| 22 Apr 2024 | 24.95 | 25.60 | 24.35 | 24.50 | 24.50 | 7,265,974 |
| 19 Apr 2024 | 24.75 | 25.10 | 24.00 | 24.60 | 24.60 | 5,258,601 |
| 18 Apr 2024 | 24.65 | 25.15 | 24.50 | 24.70 | 24.70 | 4,587,061 |
| 17 Apr 2024 | 23.30 | 25.10 | 23.30 | 24.60 | 24.60 | 7,989,088 |
| 16 Apr 2024 | 23.60 | 23.65 | 23.10 | 23.20 | 23.20 | 2,762,229 |
| 15 Apr 2024 | 23.75 | 24.10 | 23.65 | 23.70 | 23.70 | 2,492,651 |
| 12 Apr 2024 | 23.65 | 24.05 | 23.20 | 23.90 | 23.90 | 3,952,063 |
| 11 Apr 2024 | 23.70 | 23.90 | 23.50 | 23.60 | 23.60 | 1,809,133 |
| 10 Apr 2024 | 24.05 | 24.15 | 23.70 | 23.70 | 23.70 | 2,189,427 |
| 09 Apr 2024 | 24.10 | 24.45 | 23.90 | 24.00 | 24.00 | 3,575,483 |
| 08 Apr 2024 | 23.60 | 24.15 | 23.60 | 24.10 | 24.10 | 3,140,812 |
| 03 Apr 2024 | 23.60 | 23.85 | 23.55 | 23.60 | 23.60 | 1,554,798 |
| 02 Apr 2024 | 23.55 | 23.95 | 23.45 | 23.70 | 23.70 | 2,068,702 |
| 01 Apr 2024 | 23.30 | 23.85 | 23.30 | 23.65 | 23.65 | 1,795,650 |
| 29 Mar 2024 | 23.95 | 24.00 | 23.40 | 23.60 | 23.60 | 1,252,000 |
| 28 Mar 2024 | 23.45 | 23.90 | 23.45 | 23.70 | 23.70 | 2,350,104 |
| 27 Mar 2024 | 23.35 | 23.55 | 23.20 | 23.35 | 23.35 | 2,556,010 |
| 26 Mar 2024 | 23.80 | 23.80 | 23.05 | 23.20 | 23.20 | 6,167,652 |
| 25 Mar 2024 | 24.30 | 24.50 | 23.80 | 23.80 | 23.80 | 5,005,559 |
| 22 Mar 2024 | 24.65 | 24.65 | 23.55 | 24.20 | 24.20 | 6,907,954 |
| 21 Mar 2024 | 24.95 | 25.10 | 24.30 | 24.35 | 24.35 | 7,578,705 |
| 20 Mar 2024 | 25.10 | 25.10 | 24.20 | 24.70 | 24.70 | 8,388,532 |
| 19 Mar 2024 | 25.00 | 25.70 | 24.10 | 24.75 | 24.75 | 18,715,321 |
| 18 Mar 2024 | 24.70 | 25.35 | 23.70 | 24.35 | 24.35 | 22,346,303 |
| 15 Mar 2024 | 24.90 | 24.95 | 22.80 | 24.50 | 24.50 | 30,076,591 |
| 14 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 4,317,941 |
| 13 Mar 2024 | 19.50 | 21.20 | 19.50 | 20.65 | 20.65 | 12,079,592 |
| 12 Mar 2024 | 19.65 | 19.95 | 19.10 | 19.65 | 19.65 | 6,636,314 |
| 11 Mar 2024 | 19.30 | 19.45 | 18.35 | 19.40 | 19.40 | 7,594,140 |
| 08 Mar 2024 | 17.85 | 18.95 | 17.75 | 18.55 | 18.55 | 8,667,778 |
| 07 Mar 2024 | 17.75 | 17.85 | 17.50 | 17.70 | 17.70 | 1,637,125 |
| 06 Mar 2024 | 17.80 | 18.00 | 17.60 | 17.65 | 17.65 | 1,696,385 |
| 05 Mar 2024 | 17.65 | 18.00 | 17.65 | 17.80 | 17.80 | 2,618,074 |
| 04 Mar 2024 | 17.55 | 17.80 | 17.15 | 17.45 | 17.45 | 1,453,628 |
| 01 Mar 2024 | 17.90 | 17.90 | 17.40 | 17.50 | 17.50 | 1,018,120 |
| 29 Feb 2024 | 17.55 | 17.95 | 17.55 | 17.65 | 17.65 | 2,598,500 |
| 27 Feb 2024 | 17.45 | 17.60 | 16.95 | 17.30 | 17.30 | 1,601,900 |
| 26 Feb 2024 | 17.30 | 17.55 | 17.30 | 17.40 | 17.40 | 1,065,898 |
| 23 Feb 2024 | 17.65 | 17.70 | 17.30 | 17.30 | 17.30 | 1,542,983 |
| 22 Feb 2024 | 17.65 | 17.85 | 17.25 | 17.50 | 17.50 | 2,647,484 |
| 21 Feb 2024 | 17.10 | 17.90 | 17.10 | 17.50 | 17.50 | 5,292,078 |
| 20 Feb 2024 | 16.70 | 17.05 | 16.55 | 16.85 | 16.85 | 2,120,223 |
| 19 Feb 2024 | 16.05 | 16.60 | 16.00 | 16.55 | 16.55 | 1,443,212 |
| 16 Feb 2024 | 15.85 | 16.10 | 15.80 | 16.05 | 16.05 | 848,999 |
| 15 Feb 2024 | 15.90 | 16.10 | 15.65 | 15.90 | 15.90 | 1,290,594 |
| 05 Feb 2024 | 16.15 | 16.15 | 15.75 | 15.75 | 15.75 | 1,346,073 |
| 02 Feb 2024 | 16.60 | 16.60 | 16.05 | 16.05 | 16.05 | 1,962,601 |
| 01 Feb 2024 | 16.25 | 16.60 | 16.25 | 16.55 | 16.55 | 888,393 |
| 31 Jan 2024 | 16.30 | 16.40 | 16.20 | 16.30 | 16.30 | 540,837 |
| 30 Jan 2024 | 16.65 | 16.65 | 16.25 | 16.25 | 16.25 | 1,259,634 |
| 29 Jan 2024 | 16.60 | 16.75 | 16.35 | 16.60 | 16.60 | 558,905 |
| 26 Jan 2024 | 16.55 | 16.80 | 16.40 | 16.50 | 16.50 | 1,001,300 |
| 25 Jan 2024 | 16.80 | 16.90 | 16.55 | 16.55 | 16.55 | 838,190 |
| 24 Jan 2024 | 16.60 | 16.95 | 16.50 | 16.70 | 16.70 | 924,713 |
| 23 Jan 2024 | 16.65 | 16.90 | 16.50 | 16.55 | 16.55 | 744,777 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.