Tze Shin International Co., Ltd. (TPE:2611)
Taiwan · Delayed Price · Currency is TWD 14.40
-0.10 (-0.69%)
At close: Feb 11, 2026
Tze Shin International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 14.60 | 14.60 | 14.30 | 14.40 | 14.40 | -0.69% | 454,516 |
| Feb 10, 2026 | 14.55 | 14.60 | 14.45 | 14.50 | 14.50 | -0.34% | 338,039 |
| Feb 9, 2026 | 14.65 | 14.65 | 14.50 | 14.55 | 14.55 | - | 183,304 |
| Feb 6, 2026 | 14.80 | 14.80 | 14.40 | 14.55 | 14.55 | -1.02% | 222,306 |
| Feb 5, 2026 | 14.70 | 14.90 | 14.70 | 14.70 | 14.70 | -0.34% | 119,190 |
| Feb 4, 2026 | 14.50 | 14.75 | 14.40 | 14.75 | 14.75 | 1.72% | 215,219 |
| Feb 3, 2026 | 14.90 | 14.90 | 14.50 | 14.50 | 14.50 | -1.36% | 445,619 |
| Feb 2, 2026 | 15.15 | 15.15 | 14.70 | 14.70 | 14.70 | -2.33% | 396,662 |
| Jan 30, 2026 | 15.10 | 15.10 | 14.90 | 15.05 | 15.05 | -0.66% | 253,388 |
| Jan 29, 2026 | 15.40 | 15.40 | 15.05 | 15.15 | 15.15 | -1.62% | 388,639 |
| Jan 28, 2026 | 15.10 | 15.90 | 15.10 | 15.40 | 15.40 | 2.67% | 1,663,501 |
| Jan 27, 2026 | 15.20 | 15.35 | 15.00 | 15.00 | 15.00 | -1.64% | 255,586 |
| Jan 26, 2026 | 15.00 | 15.30 | 15.00 | 15.25 | 15.25 | 0.99% | 388,335 |
| Jan 23, 2026 | 15.20 | 15.20 | 14.95 | 15.10 | 15.10 | -0.66% | 237,439 |
| Jan 22, 2026 | 15.30 | 15.35 | 15.15 | 15.20 | 15.20 | - | 415,196 |
| Jan 21, 2026 | 15.15 | 15.30 | 15.05 | 15.20 | 15.20 | 0.33% | 338,221 |
| Jan 20, 2026 | 15.25 | 15.30 | 15.10 | 15.15 | 15.15 | - | 290,937 |
| Jan 19, 2026 | 15.00 | 15.25 | 15.00 | 15.15 | 15.15 | 1.00% | 488,487 |
| Jan 16, 2026 | 15.00 | 15.05 | 14.90 | 15.00 | 15.00 | - | 291,276 |
| Jan 15, 2026 | 15.10 | 15.15 | 15.00 | 15.00 | 15.00 | -0.66% | 395,073 |
| Jan 14, 2026 | 15.10 | 15.15 | 14.95 | 15.10 | 15.10 | 0.33% | 504,279 |
| Jan 13, 2026 | 15.05 | 15.20 | 14.85 | 15.05 | 15.05 | -0.33% | 331,358 |
| Jan 12, 2026 | 14.95 | 15.10 | 14.80 | 15.10 | 15.10 | 2.03% | 384,767 |
| Jan 9, 2026 | 14.95 | 14.95 | 14.70 | 14.80 | 14.80 | - | 298,103 |
| Jan 8, 2026 | 15.05 | 15.05 | 14.70 | 14.80 | 14.80 | -1.00% | 270,188 |
| Jan 7, 2026 | 14.45 | 14.95 | 14.45 | 14.95 | 14.95 | 3.10% | 466,818 |
| Jan 6, 2026 | 14.45 | 14.65 | 14.40 | 14.50 | 14.50 | 0.35% | 354,895 |
| Jan 5, 2026 | 14.70 | 14.75 | 14.45 | 14.45 | 14.45 | -1.70% | 452,331 |
| Jan 2, 2026 | 14.90 | 14.95 | 14.70 | 14.70 | 14.70 | -0.34% | 257,705 |
| Dec 31, 2025 | 14.75 | 14.80 | 14.70 | 14.75 | 14.75 | - | 131,025 |
| Dec 30, 2025 | 14.75 | 14.80 | 14.70 | 14.75 | 14.75 | -0.67% | 160,591 |
| Dec 29, 2025 | 14.90 | 15.00 | 14.70 | 14.85 | 14.85 | 0.34% | 153,606 |
| Dec 26, 2025 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | - | 206,502 |
| Dec 24, 2025 | 14.90 | 15.15 | 14.80 | 14.80 | 14.80 | -0.67% | 275,628 |
| Dec 23, 2025 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | - | 163,711 |
| Dec 22, 2025 | 14.95 | 15.00 | 14.80 | 14.90 | 14.90 | -0.33% | 228,034 |
| Dec 19, 2025 | 14.90 | 15.00 | 14.80 | 14.95 | 14.95 | 0.67% | 148,968 |
| Dec 18, 2025 | 14.90 | 14.95 | 14.75 | 14.85 | 14.85 | -0.34% | 237,179 |
| Dec 17, 2025 | 14.95 | 15.05 | 14.90 | 14.90 | 14.90 | 0.34% | 178,379 |
| Dec 16, 2025 | 15.00 | 15.00 | 14.70 | 14.85 | 14.85 | -1.00% | 245,885 |
| Dec 15, 2025 | 14.85 | 15.10 | 14.85 | 15.00 | 15.00 | 1.01% | 239,866 |
| Dec 12, 2025 | 15.00 | 15.00 | 14.80 | 14.85 | 14.85 | -1.00% | 292,919 |
| Dec 11, 2025 | 14.85 | 15.00 | 14.85 | 15.00 | 15.00 | 0.33% | 235,302 |
| Dec 10, 2025 | 15.10 | 15.15 | 14.85 | 14.95 | 14.95 | -0.33% | 328,440 |
| Dec 9, 2025 | 15.00 | 15.05 | 14.80 | 15.00 | 15.00 | 0.33% | 223,108 |
| Dec 8, 2025 | 15.20 | 15.20 | 14.95 | 14.95 | 14.95 | -1.64% | 398,615 |
| Dec 5, 2025 | 15.70 | 16.05 | 15.20 | 15.20 | 15.20 | -3.80% | 1,133,819 |
| Dec 4, 2025 | 15.45 | 16.30 | 15.45 | 15.80 | 15.80 | 4.98% | 3,258,857 |
| Dec 3, 2025 | 15.10 | 15.30 | 15.00 | 15.05 | 15.05 | -0.66% | 227,609 |
| Dec 2, 2025 | 15.10 | 15.50 | 15.05 | 15.15 | 15.15 | 1.68% | 421,430 |