Tian Zheng International Precision Machinery Co., Ltd. (TPEX:6654)
Taiwan · Delayed Price · Currency is TWD 201.00
-4.00 (-1.95%)
Sep 11, 2026, 1:30 PM CST
TPEX:6654 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 207.00 | 207.00 | 199.00 | 201.00 | - | -1.95% | 29,721 |
| Sep 10, 2026 | 206.00 | 210.00 | 203.00 | 205.00 | 205.00 | -0.49% | 20,998 |
| Sep 9, 2026 | 225.50 | 225.50 | 206.00 | 206.00 | 206.00 | -7.42% | 74,082 |
| Sep 8, 2026 | 221.00 | 226.00 | 214.00 | 222.50 | 222.50 | 3.49% | 146,271 |
| Sep 7, 2026 | 219.50 | 224.50 | 212.00 | 215.00 | 215.00 | -2.05% | 85,102 |
| Sep 4, 2026 | 215.00 | 223.00 | 212.50 | 219.50 | 219.50 | 2.09% | 144,922 |
| Sep 3, 2026 | 200.50 | 220.00 | 200.50 | 215.00 | 215.00 | 7.50% | 229,441 |
| Sep 2, 2026 | 213.00 | 213.00 | 195.00 | 200.00 | 200.00 | -4.76% | 106,831 |
| Sep 1, 2026 | 196.50 | 213.00 | 196.50 | 210.00 | 210.00 | 8.25% | 200,491 |
| Aug 31, 2026 | 177.00 | 194.00 | 177.00 | 194.00 | 194.00 | 9.92% | 110,945 |
| Aug 28, 2026 | 169.00 | 182.00 | 169.00 | 176.50 | 176.50 | 5.06% | 39,588 |
| Aug 27, 2026 | 164.50 | 168.00 | 164.50 | 168.00 | 168.00 | 3.07% | 10,371 |
| Aug 26, 2026 | 165.00 | 165.50 | 162.00 | 163.00 | 163.00 | - | 9,539 |
| Aug 25, 2026 | 162.00 | 163.00 | 161.50 | 163.00 | 163.00 | -0.91% | 3,362 |
| Aug 24, 2026 | 163.00 | 165.00 | 160.00 | 164.50 | 164.50 | -0.30% | 18,571 |
| Aug 21, 2026 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | -0.60% | 3,113 |
| Aug 20, 2026 | 167.50 | 168.00 | 163.00 | 166.00 | 166.00 | -0.90% | 16,535 |
| Aug 19, 2026 | 162.50 | 167.50 | 162.50 | 167.50 | 167.50 | 3.08% | 14,810 |
| Aug 18, 2026 | 179.00 | 179.00 | 161.00 | 162.50 | 162.50 | -7.41% | 34,503 |
| Aug 17, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | -0.28% | 1,013 |
| Aug 14, 2026 | 178.00 | 181.00 | 173.50 | 176.00 | 176.00 | -2.76% | 43,341 |
| Aug 13, 2026 | 181.00 | 191.00 | 181.00 | 181.00 | 181.00 | - | 57,182 |
| Aug 12, 2026 | 172.00 | 183.00 | 172.00 | 181.00 | 181.00 | 6.16% | 49,570 |
| Aug 11, 2026 | 182.00 | 182.00 | 170.00 | 170.50 | 170.50 | -2.85% | 23,016 |
| Aug 10, 2026 | 184.00 | 184.00 | 175.00 | 175.50 | 175.50 | -1.96% | 28,411 |
| Aug 7, 2026 | 182.50 | 186.50 | 170.50 | 179.00 | 179.00 | 4.99% | 49,499 |
| Aug 6, 2026 | 169.00 | 173.00 | 168.00 | 170.50 | 170.50 | 0.89% | 20,427 |
| Aug 5, 2026 | 170.00 | 170.00 | 165.00 | 169.00 | 169.00 | 0.60% | 16,518 |
| Aug 4, 2026 | 168.00 | 168.00 | 160.00 | 168.00 | 168.00 | 3.38% | 18,273 |
| Aug 3, 2026 | 155.00 | 163.00 | 149.00 | 162.50 | 162.50 | 9.06% | 64,379 |
| Jul 31, 2026 | 147.50 | 159.50 | 146.50 | 149.00 | 149.00 | 2.76% | 106,707 |
| Jul 30, 2026 | 141.00 | 154.00 | 140.00 | 145.00 | 145.00 | -5.23% | 92,817 |
| Jul 29, 2026 | 166.00 | 166.00 | 149.50 | 153.00 | 153.00 | -7.83% | 142,745 |
| Jul 28, 2026 | 168.00 | 170.00 | 156.50 | 166.00 | 166.00 | -3.49% | 95,581 |
| Jul 27, 2026 | 177.00 | 177.00 | 171.00 | 172.00 | 172.00 | -3.37% | 35,400 |
| Jul 24, 2026 | 179.00 | 180.50 | 176.00 | 178.00 | 178.00 | -0.28% | 34,105 |
| Jul 23, 2026 | 179.50 | 179.50 | 176.50 | 178.50 | 178.50 | -0.28% | 30,290 |
| Jul 22, 2026 | 181.50 | 181.50 | 178.50 | 179.00 | 179.00 | -1.10% | 16,583 |
| Jul 21, 2026 | 180.00 | 183.00 | 179.00 | 181.00 | 181.00 | 2.55% | 27,197 |
| Jul 20, 2026 | 180.00 | 182.00 | 175.00 | 176.50 | 176.50 | -3.02% | 50,956 |
| Jul 17, 2026 | 174.00 | 182.00 | 172.00 | 182.00 | 182.00 | 0.55% | 30,253 |
| Jul 16, 2026 | 190.00 | 190.00 | 177.50 | 181.00 | 181.00 | -1.09% | 30,046 |
| Jul 15, 2026 | 182.50 | 185.00 | 182.00 | 183.00 | 183.00 | 1.95% | 31,470 |
| Jul 14, 2026 | 184.00 | 184.00 | 172.00 | 179.50 | 179.50 | -2.45% | 122,145 |
| Jul 13, 2026 | 190.00 | 193.50 | 183.50 | 184.00 | 184.00 | -1.60% | 50,637 |
| Jul 9, 2026 | 198.00 | 198.50 | 187.00 | 187.00 | 187.00 | -6.03% | 57,800 |
| Jul 8, 2026 | 199.50 | 205.50 | 194.50 | 199.00 | 199.00 | -0.25% | 64,653 |
| Jul 7, 2026 | 218.00 | 218.00 | 198.00 | 199.50 | 199.50 | -4.55% | 164,840 |
| Jul 6, 2026 | 213.00 | 213.00 | 200.00 | 209.00 | 209.00 | 4.50% | 183,719 |
| Jul 3, 2026 | 187.00 | 200.00 | 186.00 | 200.00 | 200.00 | 7.53% | 138,285 |