Tianci International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	1.47	1.50	1.44	1.49	1.49	1.36%	31,510
May 5, 2026	1.39	1.50	1.33	1.47	1.47	5.76%	41,133
May 4, 2026	1.41	1.42	1.35	1.39	1.39	-4.14%	18,933
May 1, 2026	1.46	1.49	1.43	1.45	1.45	-4.61%	12,034
Apr 30, 2026	1.55	1.55	1.48	1.52	1.52	-	13,690
Apr 29, 2026	1.49	1.60	1.43	1.52	1.52	2.70%	31,618
Apr 28, 2026	1.46	1.60	1.37	1.48	1.48	1.37%	35,442
Apr 27, 2026	1.44	1.48	1.43	1.46	1.46	-1.35%	17,154
Apr 24, 2026	1.46	1.50	1.36	1.48	1.48	2.07%	150,351
Apr 23, 2026	1.50	1.52	1.38	1.45	1.45	-3.33%	59,658
Apr 22, 2026	1.51	1.58	1.43	1.50	1.50	-1.96%	42,880
Apr 21, 2026	1.61	1.64	1.53	1.53	1.53	-6.71%	54,311
Apr 20, 2026	1.63	1.78	1.61	1.64	1.64	-5.75%	66,884
Apr 17, 2026	1.55	1.79	1.49	1.74	1.74	10.13%	375,377
Apr 16, 2026	1.64	1.70	1.45	1.58	1.58	-0.63%	478,866
Apr 15, 2026	1.67	1.82	1.39	1.59	1.59	15.22%	19,868,334
Apr 14, 2026	1.34	1.39	1.29	1.38	1.38	0.73%	6,584,924
Apr 13, 2026	1.45	1.47	1.26	1.37	1.37	-9.87%	141,648
Apr 10, 2026	1.58	1.64	1.52	1.52	1.52	-3.80%	10,248
Apr 9, 2026	1.58	1.61	1.57	1.58	1.58	-3.66%	8,260
Apr 8, 2026	1.60	1.65	1.36	1.64	1.64	1.86%	36,312
Apr 7, 2026	1.64	1.78	1.60	1.61	1.61	-5.85%	46,439
Apr 6, 2026	1.55	1.71	1.51	1.71	1.71	3.64%	19,340
Apr 2, 2026	1.53	1.68	1.53	1.65	1.65	-1.20%	23,062
Apr 1, 2026	1.59	1.69	1.50	1.67	1.67	2.45%	29,600
Mar 31, 2026	1.51	1.63	1.50	1.63	1.63	2.52%	28,695
Mar 30, 2026	1.57	1.60	1.48	1.59	1.59	-3.05%	42,463
Mar 27, 2026	1.59	1.69	1.59	1.64	1.64	-2.96%	18,638
Mar 26, 2026	1.60	1.70	1.39	1.69	1.69	1.81%	147,373
Mar 25, 2026	1.62	1.66	1.53	1.66	1.66	0.61%	32,048
Mar 24, 2026	1.56	1.68	1.48	1.65	1.65	1.23%	170,054
Mar 23, 2026	1.67	1.67	1.45	1.63	1.63	-5.23%	92,190
Mar 20, 2026	1.67	1.99	1.60	1.72	1.72	-8.90%	248,227
Mar 19, 2026	1.49	1.95	1.47	1.89	1.89	6.19%	241,367
Mar 18, 2026	1.61	1.78	1.52	1.78	1.78	7.37%	111,472
Mar 17, 2026	1.70	1.79	1.43	1.66	1.66	-26.50%	449,054
Mar 16, 2026	2.65	2.65	2.14	2.25	2.25	7.29%	8,506,790
Mar 13, 2026	1.96	2.15	1.78	2.10	2.10	-	124,692
Mar 12, 2026	2.16	2.16	1.72	2.10	2.10	-4.50%	176,250
Mar 11, 2026	2.31	2.37	1.71	2.20	2.20	-12.74%	172,386
Mar 10, 2026	2.58	2.74	2.18	2.52	2.52	-11.49%	379,653
Mar 9, 2026	3.83	4.63	2.43	2.85	2.85	18.92%	7,752,586
Mar 6, 2026	2.38	2.52	1.51	2.39	2.39	-9.76%	54,683
Mar 5, 2026	2.73	2.73	2.31	2.65	2.65	-5.25%	14,955
Mar 4, 2026	2.53	2.85	2.38	2.80	2.80	11.11%	25,128
Mar 3, 2026	2.81	2.86	2.35	2.52	2.52	-15.29%	23,553
Mar 2, 2026	3.01	3.22	2.38	2.98	2.98	-7.61%	8,786
Feb 27, 2026	3.78	3.82	2.80	3.22	3.22	-14.97%	6,029
Feb 26, 2026	4.13	4.20	3.78	3.79	3.79	-9.83%	6,758
Feb 25, 2026	4.27	4.27	4.00	4.20	4.20	-	726