Tian Zheng International Precision Machinery Co., Ltd. (TPEX:6654)
Taiwan · Delayed Price · Currency is TWD 85.40
+6.60 (8.38%)
Oct 31, 2025, 1:30 PM CST
TPEX:6654 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 80.80 | 86.00 | 78.50 | 85.40 | 85.40 | 8.38% | 341,561 |
| 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 |
| Oct 20, 2025 | 66.00 | 67.00 | 65.40 | 65.40 | 65.40 | -0.15% | 99,000 |
| Oct 17, 2025 | 65.00 | 66.40 | 65.00 | 65.50 | 65.50 | -0.46% | 41,023 |
| Oct 16, 2025 | 68.40 | 68.60 | 65.70 | 65.80 | 65.80 | -3.94% | 216,369 |
| Oct 15, 2025 | 68.50 | 69.30 | 68.50 | 68.50 | 68.50 | - | 20,002 |
| Oct 14, 2025 | 70.00 | 71.50 | 68.20 | 68.50 | 68.50 | 0.15% | 86,813 |
| Oct 13, 2025 | 68.00 | 70.30 | 68.00 | 68.40 | 68.40 | -1.16% | 41,611 |
| Oct 9, 2025 | 69.50 | 70.00 | 69.10 | 69.20 | 69.20 | -0.43% | 72,001 |
| Oct 8, 2025 | 69.30 | 70.00 | 69.10 | 69.50 | 69.50 | -0.14% | 47,211 |
| Oct 7, 2025 | 70.40 | 70.40 | 69.20 | 69.60 | 69.60 | -1.69% | 92,187 |
| Oct 3, 2025 | 71.00 | 71.50 | 70.80 | 70.80 | 70.80 | -0.56% | 31,150 |
| Oct 2, 2025 | 71.90 | 71.90 | 70.70 | 71.20 | 71.20 | -0.70% | 71,300 |
| Oct 1, 2025 | 72.00 | 72.60 | 71.40 | 71.70 | 71.70 | -0.28% | 41,026 |
| Sep 30, 2025 | 72.00 | 72.60 | 71.60 | 71.90 | 71.90 | -0.28% | 69,118 |
| Sep 29, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - | - |
| Sep 26, 2025 | 72.10 | 72.30 | 71.90 | 72.10 | 72.10 | -1.10% | 29,403 |
| Sep 25, 2025 | 72.30 | 72.90 | 72.10 | 72.90 | 72.90 | 0.97% | 7,013 |
| Sep 24, 2025 | 72.20 | 72.60 | 71.90 | 72.20 | 72.20 | - | 26,010 |
| Sep 23, 2025 | 72.50 | 73.70 | 72.20 | 72.20 | 72.20 | -0.41% | 79,250 |
| Sep 22, 2025 | 72.80 | 73.00 | 72.40 | 72.50 | 72.50 | -0.41% | 48,208 |
| Sep 19, 2025 | 73.00 | 73.00 | 72.60 | 72.80 | 72.80 | -0.14% | 60,857 |
| Sep 18, 2025 | 72.20 | 73.50 | 72.20 | 72.90 | 72.90 | -0.55% | 42,309 |
| Sep 17, 2025 | 74.00 | 74.00 | 73.10 | 73.30 | 73.30 | -1.21% | 55,003 |
| Sep 16, 2025 | 73.70 | 74.20 | 73.40 | 74.20 | 74.20 | 0.68% | 17,308 |
| Sep 15, 2025 | 73.30 | 73.70 | 73.20 | 73.70 | 73.70 | 0.55% | 13,044 |
| Sep 12, 2025 | 73.40 | 74.00 | 73.20 | 73.30 | 73.30 | 0.27% | 12,051 |
| Sep 11, 2025 | 73.40 | 73.50 | 72.90 | 73.10 | 73.10 | -0.14% | 64,000 |
| Sep 10, 2025 | 73.20 | 73.80 | 73.00 | 73.20 | 73.20 | -1.08% | 49,174 |
| Sep 9, 2025 | 72.90 | 74.00 | 72.80 | 74.00 | 74.00 | -1.86% | 90,018 |
| Sep 8, 2025 | 75.70 | 76.00 | 75.10 | 75.40 | 75.40 | -0.40% | 24,216 |
| Sep 5, 2025 | 74.50 | 75.80 | 74.50 | 75.70 | 75.70 | 1.75% | 28,397 |
| Sep 4, 2025 | 74.00 | 74.60 | 73.90 | 74.40 | 74.40 | 0.54% | 16,030 |
| Sep 3, 2025 | 74.00 | 74.60 | 72.80 | 74.00 | 74.00 | -1.73% | 49,691 |
| Sep 2, 2025 | 80.00 | 80.00 | 74.70 | 75.30 | 75.30 | -2.59% | 61,125 |
| Sep 1, 2025 | 79.00 | 81.80 | 76.80 | 77.30 | 77.30 | 0.26% | 147,326 |
| Aug 29, 2025 | 74.90 | 79.40 | 73.90 | 77.10 | 77.10 | 6.64% | 276,804 |
| Aug 28, 2025 | 72.30 | 72.80 | 72.30 | 72.30 | 72.30 | -0.55% | 39,002 |
| Aug 27, 2025 | 72.10 | 72.70 | 72.10 | 72.70 | 72.70 | 0.28% | 20,312 |
| Aug 26, 2025 | 73.50 | 73.80 | 72.10 | 72.50 | 72.50 | -2.03% | 142,135 |
| Aug 25, 2025 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | 0.27% | 52,110 |
| Aug 22, 2025 | 73.30 | 73.80 | 73.10 | 73.80 | 73.80 | - | 14,002 |
| Aug 21, 2025 | 73.70 | 74.50 | 73.60 | 73.80 | 73.80 | 0.27% | 32,000 |
| Aug 20, 2025 | 73.80 | 73.80 | 73.00 | 73.60 | 73.60 | -1.08% | 29,003 |