Tian Zheng International Precision Machinery Co., Ltd. (TPEX:6654)
Taiwan · Delayed Price · Currency is TWD 152.00
-14.00 (-8.43%)
Jul 29, 2026, 12:54 PM CST
TPEX:6654 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 185.00 | 194.50 | 185.00 | 186.00 | 186.00 | 1.09% | 80,014 |
| Jul 1, 2026 | 182.00 | 185.00 | 178.50 | 184.00 | 184.00 | -0.54% | 67,836 |
| Jun 30, 2026 | 189.50 | 189.50 | 185.00 | 185.00 | 185.00 | -1.07% | 47,896 |
| Jun 29, 2026 | 188.00 | 198.00 | 183.00 | 187.00 | 187.00 | 1.08% | 97,530 |
| Jun 26, 2026 | 192.00 | 192.00 | 180.50 | 185.00 | 185.00 | -2.63% | 159,029 |
| Jun 25, 2026 | 203.00 | 204.50 | 190.00 | 190.00 | 190.00 | -1.30% | 174,096 |
| Jun 24, 2026 | 195.50 | 197.50 | 189.50 | 192.50 | 192.50 | -3.27% | 153,161 |
| Jun 23, 2026 | 216.50 | 216.50 | 193.00 | 199.00 | 199.00 | -5.69% | 335,584 |
| Jun 22, 2026 | 216.00 | 225.00 | 211.00 | 211.00 | 211.00 | -2.76% | 448,737 |
| Jun 18, 2026 | 234.00 | 242.00 | 212.00 | 217.00 | 217.00 | -4.62% | 751,262 |
| Jun 17, 2026 | 217.00 | 227.50 | 213.50 | 227.50 | 227.50 | 9.90% | 501,114 |
| Jun 16, 2026 | 207.00 | 207.00 | 194.00 | 207.00 | 207.00 | 9.81% | 417,702 |
| Jun 15, 2026 | 180.00 | 188.50 | 175.00 | 188.50 | 188.50 | 9.91% | 225,030 |
| Jun 12, 2026 | 174.00 | 175.00 | 168.00 | 171.50 | 171.50 | 2.39% | 45,021 |
| Jun 11, 2026 | 172.00 | 172.00 | 160.00 | 167.50 | 167.50 | 1.52% | 156,957 |
| Jun 10, 2026 | 163.00 | 178.00 | 163.00 | 165.00 | 165.00 | -2.94% | 116,028 |
| Jun 9, 2026 | 168.00 | 174.50 | 168.00 | 170.00 | 170.00 | 0.89% | 107,768 |
| Jun 8, 2026 | 154.00 | 170.00 | 154.00 | 168.50 | 168.50 | -1.46% | 123,153 |
| Jun 5, 2026 | 169.50 | 172.50 | 160.00 | 171.00 | 171.00 | 0.88% | 118,774 |
| Jun 4, 2026 | 164.00 | 170.50 | 163.50 | 169.50 | 169.50 | 2.11% | 172,474 |
| Jun 3, 2026 | 166.00 | 168.00 | 162.50 | 166.00 | 166.00 | -2.35% | 183,274 |
| Jun 2, 2026 | 185.50 | 185.50 | 170.00 | 170.00 | 170.00 | 0.59% | 427,782 |
| Jun 1, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 9.74% | 151,458 |
| May 29, 2026 | 154.00 | 154.00 | 153.50 | 154.00 | 154.00 | 10.00% | 161,483 |
| May 28, 2026 | 129.50 | 140.00 | 128.00 | 140.00 | 140.00 | 9.80% | 524,995 |
| May 27, 2026 | 127.50 | 127.50 | 118.00 | 127.50 | 127.50 | 9.91% | 500,640 |
| May 26, 2026 | 110.00 | 116.00 | 110.00 | 116.00 | 116.00 | 9.95% | 232,638 |
| May 25, 2026 | 97.10 | 105.50 | 97.10 | 105.50 | 105.50 | 9.78% | 225,206 |
| May 22, 2026 | 97.00 | 97.00 | 94.00 | 96.10 | 96.10 | -0.93% | 26,594 |
| May 21, 2026 | 96.50 | 97.30 | 96.50 | 97.00 | 97.00 | - | 45,050 |
| May 20, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.52% | 31,063 |
| May 19, 2026 | 98.00 | 98.00 | 95.00 | 96.50 | 96.50 | 2.66% | 59,127 |