Tze Shin International Co., Ltd. (TPE:2611)
Taiwan · Delayed Price · Currency is TWD 14.40
+0.10 (0.70%)
Sep 18, 2026, 1:30 PM CST
Tze Shin International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 14.45 | 14.45 | 14.30 | 14.40 | 14.40 | 0.70% | 473,370 |
| Sep 17, 2026 | 14.25 | 14.35 | 14.15 | 14.30 | 14.30 | 1.06% | 290,817 |
| Sep 16, 2026 | 14.05 | 14.25 | 14.05 | 14.15 | 14.15 | 1.07% | 354,019 |
| Sep 15, 2026 | 13.95 | 14.15 | 13.95 | 14.00 | 14.00 | 1.08% | 427,341 |
| Sep 14, 2026 | 13.90 | 13.90 | 13.70 | 13.85 | 13.85 | -0.36% | 203,412 |
| Sep 11, 2026 | 14.00 | 14.15 | 13.80 | 13.90 | 13.90 | - | 294,368 |
| Sep 10, 2026 | 14.05 | 14.15 | 13.85 | 13.90 | 13.90 | -1.07% | 482,690 |
| Sep 9, 2026 | 13.90 | 14.20 | 13.90 | 14.05 | 14.05 | 0.36% | 298,168 |
| Sep 8, 2026 | 14.25 | 14.25 | 13.95 | 14.00 | 14.00 | -1.75% | 1,044,992 |
| Sep 7, 2026 | 14.50 | 14.55 | 14.25 | 14.25 | 14.25 | -1.38% | 476,329 |
| Sep 4, 2026 | 14.65 | 14.65 | 14.35 | 14.45 | 14.45 | -0.69% | 547,197 |
| Sep 3, 2026 | 14.80 | 14.95 | 14.55 | 14.55 | 14.55 | -0.68% | 642,992 |
| Sep 2, 2026 | 14.80 | 14.85 | 14.60 | 14.65 | 14.65 | -1.01% | 484,805 |
| Sep 1, 2026 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | -0.34% | 467,557 |
| Aug 31, 2026 | 14.90 | 15.25 | 14.65 | 14.85 | 14.85 | -0.34% | 905,556 |
| Aug 28, 2026 | 15.10 | 15.50 | 14.80 | 14.90 | 14.90 | -1.32% | 1,135,116 |
| Aug 27, 2026 | 15.15 | 15.50 | 15.10 | 15.10 | 15.10 | -0.66% | 930,386 |
| Aug 26, 2026 | 15.75 | 16.15 | 15.15 | 15.20 | 15.20 | -6.17% | 2,084,733 |
| Aug 25, 2026 | 16.55 | 17.00 | 15.75 | 16.20 | 16.20 | -2.11% | 3,839,156 |
| Aug 24, 2026 | 18.45 | 18.45 | 16.35 | 16.55 | 16.55 | -3.78% | 5,731,216 |
| Aug 21, 2026 | 15.90 | 17.50 | 15.60 | 17.20 | 17.20 | 7.50% | 6,954,522 |
| Aug 20, 2026 | 16.30 | 17.00 | 15.70 | 16.00 | 16.00 | 3.23% | 4,290,291 |
| Aug 19, 2026 | 15.40 | 15.65 | 15.25 | 15.50 | 15.50 | 0.65% | 1,821,819 |
| Aug 18, 2026 | 15.15 | 15.45 | 15.05 | 15.40 | 15.40 | 1.65% | 1,357,726 |
| Aug 17, 2026 | 14.95 | 15.25 | 14.80 | 15.15 | 15.15 | 1.34% | 1,041,947 |
| Aug 14, 2026 | 14.45 | 15.15 | 14.00 | 14.95 | 14.95 | 2.40% | 1,765,436 |
| Aug 13, 2026 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | 5.04% | 669,853 |
| Aug 12, 2026 | 14.05 | 14.10 | 13.90 | 13.90 | 13.90 | -1.07% | 149,875 |
| Aug 11, 2026 | 14.25 | 14.25 | 13.90 | 14.05 | 14.05 | -1.40% | 221,972 |
| Aug 10, 2026 | 13.95 | 14.25 | 13.90 | 14.25 | 14.25 | 2.15% | 277,660 |
| Aug 7, 2026 | 13.50 | 14.15 | 13.50 | 13.95 | 13.95 | 4.10% | 469,662 |
| Aug 6, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | - | 153,315 |
| Aug 5, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 0.37% | 137,203 |
| Aug 4, 2026 | 13.50 | 13.50 | 13.25 | 13.35 | 13.35 | -0.74% | 167,547 |
| Aug 3, 2026 | 13.30 | 13.45 | 13.20 | 13.45 | 13.45 | 0.75% | 286,702 |
| Jul 31, 2026 | 13.30 | 13.55 | 13.30 | 13.35 | 13.35 | 1.91% | 113,681 |
| Jul 30, 2026 | 13.40 | 13.50 | 13.10 | 13.10 | 13.10 | -2.24% | 238,830 |
| Jul 29, 2026 | 13.95 | 13.95 | 13.20 | 13.40 | 13.40 | -1.83% | 566,672 |
| Jul 28, 2026 | 13.80 | 13.85 | 13.65 | 13.65 | 13.65 | -1.80% | 172,850 |
| Jul 27, 2026 | 14.30 | 14.30 | 13.80 | 13.90 | 13.90 | -2.11% | 230,747 |
| Jul 24, 2026 | 14.20 | 14.30 | 14.15 | 14.20 | 14.20 | -0.35% | 146,926 |
| Jul 23, 2026 | 14.45 | 14.45 | 14.10 | 14.25 | 14.25 | -0.35% | 166,592 |
| Jul 22, 2026 | 14.55 | 14.55 | 14.30 | 14.30 | 14.30 | -0.69% | 193,567 |
| Jul 21, 2026 | 14.20 | 14.55 | 14.20 | 14.40 | 14.40 | 1.41% | 368,625 |
| Jul 20, 2026 | 14.40 | 14.40 | 13.85 | 14.20 | 14.20 | 1.43% | 261,994 |
| Jul 17, 2026 | 14.45 | 14.45 | 13.95 | 14.00 | 14.00 | -1.75% | 419,352 |
| Jul 16, 2026 | 14.35 | 14.45 | 14.20 | 14.25 | 14.25 | -0.70% | 239,089 |
| Jul 15, 2026 | 14.30 | 14.40 | 14.20 | 14.35 | 14.35 | 0.70% | 242,842 |
| Jul 14, 2026 | 14.75 | 14.75 | 14.05 | 14.25 | 14.25 | -2.06% | 368,479 |
| Jul 13, 2026 | 14.80 | 14.80 | 14.40 | 14.55 | 14.55 | -0.34% | 631,487 |