Tze Shin International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	270,957
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%	136,903
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%	171,850
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%	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