Tian Zheng International Precision Machinery Co., Ltd. (TPEX:6654)
Taiwan · Delayed Price · Currency is TWD 85.00
-0.40 (-0.47%)
Dec 31, 2025, 1:15 PM CST
TPEX:6654 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 86.80 | 86.80 | 84.80 | 85.00 | 85.00 | -0.47% | 32,054 |
| Dec 30, 2025 | 85.80 | 85.80 | 84.30 | 85.40 | 85.40 | 1.91% | 19,015 |
| Dec 29, 2025 | 87.10 | 87.10 | 80.40 | 83.80 | 83.80 | -2.56% | 60,336 |
| Dec 26, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.15% | 2,096 |
| Dec 24, 2025 | 87.20 | 87.20 | 85.60 | 87.00 | 87.00 | 0.69% | 3,005 |
| Dec 23, 2025 | 86.50 | 86.50 | 86.10 | 86.40 | 86.40 | 0.12% | 4,092 |
| Dec 22, 2025 | 86.90 | 87.70 | 85.50 | 86.30 | 86.30 | -0.80% | 33,333 |
| Dec 19, 2025 | 86.00 | 88.00 | 86.00 | 87.00 | 87.00 | 1.16% | 20,059 |
| Dec 18, 2025 | 86.70 | 86.70 | 86.00 | 86.00 | 86.00 | -0.81% | 2,449 |
| Dec 17, 2025 | 87.90 | 88.20 | 86.70 | 86.70 | 86.70 | -0.91% | 28,308 |
| Dec 16, 2025 | 87.00 | 87.50 | 86.80 | 87.50 | 87.50 | -1.46% | 8,629 |
| Dec 15, 2025 | 88.30 | 89.00 | 87.30 | 88.80 | 88.80 | - | 18,805 |
| Dec 12, 2025 | 88.80 | 88.80 | 87.40 | 88.80 | 88.80 | - | 17,598 |
| Dec 11, 2025 | 88.80 | 89.50 | 88.00 | 88.80 | 88.80 | 0.23% | 19,281 |
| Dec 10, 2025 | 88.50 | 88.60 | 87.80 | 88.60 | 88.60 | 0.11% | 12,069 |
| Dec 9, 2025 | 87.80 | 88.80 | 87.20 | 88.50 | 88.50 | 0.23% | 26,028 |
| Dec 8, 2025 | 88.20 | 88.30 | 88.00 | 88.30 | 88.30 | 0.46% | 12,110 |
| Dec 5, 2025 | 87.80 | 88.00 | 87.60 | 87.90 | 87.90 | 0.11% | 10,011 |
| Dec 4, 2025 | 88.80 | 89.00 | 87.50 | 87.80 | 87.80 | -2.77% | 44,620 |
| Dec 3, 2025 | 92.30 | 92.30 | 89.00 | 90.30 | 90.30 | 0.33% | 72,198 |
| Dec 2, 2025 | 86.00 | 91.90 | 86.00 | 90.00 | 90.00 | 5.88% | 61,331 |
| Dec 1, 2025 | 85.50 | 86.60 | 85.00 | 85.00 | 85.00 | - | 20,336 |
| Nov 28, 2025 | 85.10 | 86.50 | 85.00 | 85.00 | 85.00 | - | 22,265 |
| Nov 27, 2025 | 85.80 | 85.80 | 85.00 | 85.00 | 85.00 | - | 5,051 |
| Nov 26, 2025 | 83.70 | 85.00 | 83.70 | 85.00 | 85.00 | 2.04% | 31,001 |
| Nov 25, 2025 | 82.80 | 84.00 | 82.70 | 83.30 | 83.30 | 1.83% | 15,000 |
| Nov 24, 2025 | 80.60 | 82.20 | 80.60 | 81.80 | 81.80 | 1.24% | 9,799 |
| Nov 21, 2025 | 79.80 | 81.60 | 79.80 | 80.80 | 80.80 | -1.10% | 22,241 |
| Nov 20, 2025 | 84.00 | 85.00 | 81.00 | 81.70 | 81.70 | -1.92% | 38,938 |
| Nov 19, 2025 | 79.00 | 83.30 | 78.60 | 83.30 | 83.30 | 4.78% | 13,067 |
| Nov 18, 2025 | 81.00 | 83.80 | 79.30 | 79.50 | 79.50 | -3.87% | 94,605 |
| Nov 17, 2025 | 84.30 | 84.30 | 82.70 | 82.70 | 82.70 | -1.90% | 29,509 |
| Nov 14, 2025 | 84.00 | 85.00 | 84.00 | 84.30 | 84.30 | -0.82% | 6,130 |
| Nov 13, 2025 | 84.20 | 85.50 | 83.10 | 85.00 | 85.00 | -0.70% | 48,240 |
| Nov 12, 2025 | 82.40 | 86.80 | 82.30 | 85.60 | 85.60 | -0.93% | 120,466 |
| Nov 11, 2025 | 89.50 | 89.50 | 85.50 | 86.40 | 86.40 | -4.21% | 79,132 |
| Nov 10, 2025 | 89.20 | 90.50 | 87.20 | 90.20 | 90.20 | 1.01% | 76,150 |
| Nov 7, 2025 | 94.20 | 94.90 | 87.10 | 89.30 | 89.30 | -7.65% | 311,832 |
| Nov 6, 2025 | 96.50 | 99.80 | 94.00 | 96.70 | 96.70 | 3.98% | 262,158 |
| Nov 5, 2025 | 91.00 | 93.20 | 90.20 | 93.00 | 93.00 | 0.32% | 189,031 |
| Nov 4, 2025 | 98.10 | 98.90 | 90.60 | 92.70 | 92.70 | -1.28% | 577,481 |
| Nov 3, 2025 | 87.20 | 93.90 | 87.20 | 93.90 | 93.90 | 9.95% | 423,601 |
| Oct 31, 2025 | 80.80 | 86.00 | 78.50 | 85.40 | 85.40 | 8.38% | 342,591 |
| Oct 30, 2025 | 73.90 | 79.50 | 73.90 | 78.80 | 78.80 | 7.80% | 262,913 |
| Oct 29, 2025 | 74.50 | 74.50 | 71.00 | 73.10 | 73.10 | 3.98% | 75,002 |
| Oct 28, 2025 | 70.20 | 72.80 | 69.50 | 70.30 | 70.30 | 1.88% | 40,054 |
| Oct 27, 2025 | 69.90 | 70.50 | 69.00 | 69.00 | 69.00 | 0.73% | 71,212 |
| Oct 23, 2025 | 68.00 | 72.00 | 68.00 | 68.50 | 68.50 | 1.03% | 85,080 |
| Oct 22, 2025 | 65.20 | 69.30 | 65.20 | 67.80 | 67.80 | 3.99% | 59,808 |
| Oct 21, 2025 | 65.60 | 66.20 | 65.20 | 65.20 | 65.20 | -0.31% | 59,000 |