Tze Shin International Co., Ltd. (TPE:2611)
Taiwan · Delayed Price · Currency is TWD 13.70
-0.25 (-1.79%)
Apr 24, 2026, 1:30 PM CST
Tze Shin International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 13.95 | 13.95 | 13.70 | 13.70 | 13.70 | -1.79% | 458,954 |
| Apr 23, 2026 | 14.40 | 14.40 | 13.75 | 13.95 | 13.95 | -3.13% | 862,749 |
| Apr 22, 2026 | 14.50 | 14.50 | 14.25 | 14.40 | 14.40 | -0.69% | 376,603 |
| Apr 21, 2026 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | - | 205,269 |
| Apr 20, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -1.36% | 302,027 |
| Apr 17, 2026 | 15.00 | 15.00 | 14.60 | 14.70 | 14.70 | -2.00% | 425,957 |
| Apr 16, 2026 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | 0.67% | 608,378 |
| Apr 15, 2026 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -1.00% | 405,466 |
| Apr 14, 2026 | 15.20 | 15.20 | 15.00 | 15.05 | 15.05 | 0.67% | 435,257 |
| Apr 13, 2026 | 15.35 | 15.35 | 14.85 | 14.95 | 14.95 | -1.32% | 2,172,547 |
| Apr 10, 2026 | 14.30 | 15.15 | 14.30 | 15.15 | 15.15 | 9.78% | 3,314,600 |
| Apr 9, 2026 | 13.85 | 13.90 | 13.80 | 13.80 | 13.80 | -0.36% | 177,782 |
| Apr 8, 2026 | 13.95 | 13.95 | 13.75 | 13.85 | 13.85 | 1.09% | 335,820 |
| Apr 7, 2026 | 13.85 | 13.95 | 13.70 | 13.70 | 13.70 | -1.08% | 221,521 |
| Apr 2, 2026 | 13.95 | 14.00 | 13.85 | 13.85 | 13.85 | -0.72% | 214,179 |
| Apr 1, 2026 | 14.05 | 14.15 | 13.90 | 13.95 | 13.95 | -2.79% | 497,404 |
| Mar 31, 2026 | 14.60 | 14.60 | 14.30 | 14.35 | 13.83 | -2.05% | 688,109 |
| Mar 30, 2026 | 14.40 | 14.65 | 14.35 | 14.65 | 14.12 | 1.03% | 403,682 |
| Mar 27, 2026 | 14.50 | 14.50 | 14.40 | 14.50 | 13.97 | - | 218,056 |
| Mar 26, 2026 | 14.45 | 14.60 | 14.45 | 14.50 | 13.97 | -0.34% | 287,180 |
| Mar 25, 2026 | 14.60 | 14.60 | 14.45 | 14.55 | 14.02 | 0.34% | 206,517 |
| Mar 24, 2026 | 14.60 | 14.65 | 14.35 | 14.50 | 13.97 | - | 234,991 |
| Mar 23, 2026 | 14.65 | 14.65 | 14.40 | 14.50 | 13.97 | -1.69% | 294,466 |
| Mar 20, 2026 | 14.70 | 14.85 | 14.60 | 14.75 | 14.22 | 0.34% | 210,571 |
| Mar 19, 2026 | 14.85 | 14.90 | 14.70 | 14.70 | 14.17 | -1.01% | 300,798 |
| Mar 18, 2026 | 15.10 | 15.10 | 14.80 | 14.85 | 14.31 | -0.67% | 258,256 |
| Mar 17, 2026 | 14.95 | 15.10 | 14.95 | 14.95 | 14.41 | - | 294,763 |
| Mar 16, 2026 | 14.85 | 15.00 | 14.85 | 14.95 | 14.41 | 0.67% | 285,041 |
| Mar 13, 2026 | 14.90 | 15.00 | 14.80 | 14.85 | 14.31 | -1.33% | 252,720 |
| Mar 12, 2026 | 15.15 | 15.15 | 15.00 | 15.05 | 14.50 | 0.33% | 303,343 |
| Mar 11, 2026 | 14.80 | 15.10 | 14.70 | 15.00 | 14.46 | 3.81% | 797,769 |
| Mar 10, 2026 | 14.60 | 14.60 | 14.40 | 14.45 | 13.93 | 0.35% | 235,834 |
| Mar 9, 2026 | 14.55 | 14.80 | 14.10 | 14.40 | 13.88 | -2.70% | 573,702 |
| Mar 6, 2026 | 14.90 | 14.90 | 14.60 | 14.80 | 14.26 | -0.67% | 323,283 |
| Mar 5, 2026 | 15.00 | 15.35 | 14.80 | 14.90 | 14.36 | 0.34% | 467,897 |
| Mar 4, 2026 | 15.80 | 15.85 | 14.75 | 14.85 | 14.31 | -4.19% | 1,178,068 |
| Mar 3, 2026 | 15.50 | 16.00 | 15.40 | 15.50 | 14.94 | 1.31% | 2,043,550 |
| Mar 2, 2026 | 15.15 | 15.45 | 14.80 | 15.30 | 14.75 | 4.79% | 1,443,731 |
| Feb 26, 2026 | 14.50 | 14.75 | 14.50 | 14.60 | 14.07 | 0.69% | 414,624 |
| Feb 25, 2026 | 14.45 | 14.55 | 14.40 | 14.50 | 13.97 | 0.35% | 271,780 |
| Feb 24, 2026 | 14.55 | 14.70 | 14.40 | 14.45 | 13.93 | -0.69% | 423,085 |
| Feb 23, 2026 | 14.40 | 14.65 | 14.40 | 14.55 | 14.02 | 1.04% | 247,813 |
| Feb 11, 2026 | 14.60 | 14.60 | 14.30 | 14.40 | 13.88 | -0.69% | 454,516 |
| Feb 10, 2026 | 14.55 | 14.60 | 14.45 | 14.50 | 13.97 | -0.34% | 338,039 |
| Feb 9, 2026 | 14.65 | 14.65 | 14.50 | 14.55 | 14.02 | - | 183,304 |
| Feb 6, 2026 | 14.80 | 14.80 | 14.40 | 14.55 | 14.02 | -1.02% | 222,306 |
| Feb 5, 2026 | 14.70 | 14.90 | 14.70 | 14.70 | 14.17 | -0.34% | 119,190 |
| Feb 4, 2026 | 14.50 | 14.75 | 14.40 | 14.75 | 14.22 | 1.72% | 215,219 |
| Feb 3, 2026 | 14.90 | 14.90 | 14.50 | 14.50 | 13.97 | -1.36% | 445,619 |
| Feb 2, 2026 | 15.15 | 15.15 | 14.70 | 14.70 | 14.17 | -2.33% | 396,662 |