Tze Shin International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	14.40	14.40	13.85	14.20	14.20	1.43%	251,473
Jul 17, 2026	14.45	14.45	13.95	14.00	14.00	-1.75%	418,716
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
Jul 9, 2026	14.45	14.65	14.25	14.60	14.60	1.74%	381,357
Jul 8, 2026	14.20	14.40	14.05	14.35	14.35	1.06%	436,067
Jul 7, 2026	14.50	14.55	14.20	14.20	14.20	-2.07%	654,282
Jul 6, 2026	14.35	14.85	14.35	14.50	14.50	1.40%	833,695
Jul 3, 2026	13.80	14.30	13.80	14.30	14.30	4.00%	916,910
Jul 2, 2026	13.65	13.80	13.65	13.75	13.75	1.10%	388,021
Jul 1, 2026	13.70	13.70	13.55	13.60	13.60	-0.37%	242,346
Jun 30, 2026	13.55	13.65	13.50	13.65	13.65	0.74%	342,635
Jun 29, 2026	13.50	13.60	13.45	13.55	13.55	0.74%	268,162
Jun 26, 2026	13.75	13.75	13.40	13.45	13.45	-2.18%	388,846
Jun 25, 2026	13.80	13.85	13.70	13.75	13.75	-	219,052
Jun 24, 2026	13.65	13.90	13.65	13.75	13.75	0.73%	281,493
Jun 23, 2026	13.80	13.80	13.65	13.65	13.65	-1.44%	302,093
Jun 22, 2026	14.00	14.00	13.60	13.85	13.85	-1.07%	460,713
Jun 18, 2026	14.10	14.20	13.95	14.00	14.00	-0.36%	348,468
Jun 17, 2026	13.85	14.15	13.80	14.05	14.05	1.08%	606,221
Jun 16, 2026	14.00	14.05	13.80	13.90	13.90	-0.36%	279,548
Jun 15, 2026	13.90	14.05	13.80	13.95	13.95	1.09%	302,817
Jun 12, 2026	13.70	13.95	13.70	13.80	13.80	1.10%	419,408
Jun 11, 2026	13.70	13.80	13.50	13.65	13.65	-1.09%	518,713
Jun 10, 2026	14.05	14.05	13.80	13.80	13.80	-0.72%	219,247
Jun 9, 2026	13.90	14.10	13.90	13.90	13.90	-	328,490
Jun 8, 2026	13.60	13.95	13.25	13.90	13.90	-1.77%	995,543
Jun 5, 2026	13.90	14.30	13.85	14.15	14.15	1.80%	1,184,500
Jun 4, 2026	13.80	14.05	13.55	13.90	13.90	0.72%	633,862
Jun 3, 2026	13.70	14.00	13.50	13.80	13.80	1.47%	612,588
Jun 2, 2026	13.90	13.90	13.35	13.60	13.60	-0.37%	750,690
Jun 1, 2026	13.00	13.65	12.95	13.65	13.65	5.00%	1,119,164
May 29, 2026	13.05	13.05	12.90	13.00	13.00	-0.38%	347,272
May 28, 2026	13.00	13.05	12.80	13.05	13.05	0.77%	540,838
May 27, 2026	12.90	13.00	12.65	12.95	12.95	0.39%	694,945
May 26, 2026	12.90	13.00	12.75	12.90	12.90	-	473,679
May 25, 2026	13.00	13.05	12.65	12.90	12.90	-0.39%	918,323
May 22, 2026	13.05	13.05	12.90	12.95	12.95	-0.77%	520,829
May 21, 2026	12.95	13.05	12.90	13.05	13.05	0.77%	331,533
May 20, 2026	12.90	13.00	12.85	12.95	12.95	0.39%	208,202
May 19, 2026	12.95	13.00	12.80	12.90	12.90	0.39%	330,067
May 18, 2026	12.80	12.95	12.60	12.85	12.85	1.18%	308,473
May 15, 2026	13.25	13.25	12.65	12.70	12.70	-3.05%	770,164
May 14, 2026	13.40	13.40	13.10	13.10	13.10	-1.13%	461,366
May 13, 2026	13.40	13.45	13.20	13.25	13.25	-2.21%	614,008
May 12, 2026	13.75	13.80	13.45	13.55	13.55	-1.09%	413,585
May 11, 2026	13.60	13.95	13.60	13.70	13.70	2.24%	626,742
May 8, 2026	13.55	13.60	13.35	13.40	13.40	-0.74%	496,897